Occidental Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	56.680	57.260	56.390	57.240	54.751	12,116,800
2024-08-22	56.060	56.510	55.910	56.100	53.661	8,677,000
2024-08-21	56.580	56.720	55.750	56.020	53.584	13,709,700
2024-08-20	57.360	57.370	56.150	56.170	53.728	14,461,100
2024-08-19	57.910	58.200	57.310	57.390	54.895	11,056,500
2024-08-16	57.420	57.850	57.260	57.610	55.105	8,914,700
2024-08-15	57.230	57.930	57.150	57.810	55.296	10,305,800
2024-08-14	57.740	57.740	56.640	56.940	54.464	18,222,200
2024-08-13	57.880	57.950	56.970	57.460	54.961	22,503,600
2024-08-12	58.850	59.110	58.310	58.980	56.415	6,594,400
2024-08-09	58.640	58.650	57.770	58.410	55.870	7,596,900
2024-08-08	57.500	59.310	57.100	58.530	55.985	13,799,500
2024-08-07	57.190	57.200	56.060	56.110	53.670	9,895,000
2024-08-06	56.470	56.630	56.030	56.130	53.689	8,999,100
2024-08-05	55.500	56.690	55.040	56.180	53.737	13,395,800
2024-08-02	58.620	58.790	56.450	57.670	55.162	16,195,900
2024-08-01	60.860	60.980	58.770	59.380	56.798	9,600,100
2024-07-31	61.190	61.350	60.800	60.820	58.175	5,683,100
2024-07-30	60.090	60.430	59.790	60.270	57.649	5,804,200
2024-07-29	60.690	60.790	59.580	60.180	57.563	6,335,300
2024-07-26	60.600	60.760	59.960	60.540	57.908	5,189,100
2024-07-25	59.840	61.050	59.780	60.530	57.898	5,711,700
2024-07-24	60.630	60.880	59.910	60.070	57.458	5,568,200
2024-07-23	61.230	61.230	59.970	60.410	57.783	8,853,100
2024-07-22	62.530	62.550	61.130	61.210	58.548	9,944,100
2024-07-19	63.560	64.040	62.350	63.130	60.385	10,018,700
2024-07-18	63.360	64.760	63.110	63.730	60.959	9,040,800
2024-07-17	62.500	63.470	62.480	63.150	60.404	7,923,800
2024-07-16	61.500	62.410	61.240	62.120	59.419	5,007,200
2024-07-15	61.580	62.580	61.060	62.000	59.304	8,332,400
2024-07-12	61.750	61.920	61.070	61.200	58.539	5,098,700
2024-07-11	61.170	61.750	60.810	61.480	58.807	5,158,000
2024-07-10	61.050	61.490	60.860	61.410	58.740	5,217,200
2024-07-09	60.500	61.560	60.410	61.020	58.367	5,500,900
2024-07-08	61.400	61.990	60.920	60.950	58.300	6,330,900
2024-07-05	62.350	62.390	61.460	61.790	59.103	4,850,700
2024-07-03	62.330	62.540	61.870	62.320	59.610	4,119,000
2024-07-02	63.440	63.520	61.820	62.360	59.648	6,663,000
2024-07-01	63.260	63.580	62.520	62.880	60.146	5,321,600
2024-06-28	63.200	63.430	62.770	63.030	60.289	8,397,000
2024-06-27	63.310	63.400	62.460	62.690	59.964	4,730,900
2024-06-26	63.000	63.080	62.110	62.870	60.136	5,259,300
2024-06-25	63.080	63.210	62.550	63.100	60.356	5,971,400
2024-06-24	61.380	63.650	61.330	63.250	60.500	10,315,100
2024-06-21	62.690	62.770	60.720	60.920	58.271	21,275,100
2024-06-20	61.920	62.960	61.440	62.440	59.725	11,219,700
2024-06-18	61.030	61.600	60.830	61.260	58.596	10,427,100
2024-06-17	59.880	60.380	59.480	60.200	57.582	7,717,200
2024-06-14	59.850	59.870	59.130	59.840	57.238	8,611,100
2024-06-13	60.310	60.390	59.380	59.800	57.200	9,185,100
2024-06-12	61.100	61.260	60.010	60.300	57.678	7,426,100
2024-06-11	60.390	60.730	59.960	60.610	57.975	4,899,100
2024-06-10	60.010	60.540	59.740	60.480	57.850	7,812,600
2024-06-07	59.810	60.270	59.330	59.480	56.683	6,964,200
2024-06-06	59.750	60.110	59.520	60.080	57.255	5,026,800
2024-06-05	60.150	60.150	59.450	59.840	57.026	4,903,000
2024-06-04	60.010	60.010	59.000	59.890	57.074	6,910,100
2024-06-03	62.220	62.240	60.190	60.570	57.722	7,562,900
2024-05-31	61.330	62.590	61.330	62.500	59.561	7,976,900
2024-05-30	60.990	61.550	60.920	61.210	58.332	3,784,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2800 USD
2026-06-10	0.2600 USD
2026-03-10	0.2600 USD
2025-12-10	0.2400 USD
2025-09-10	0.2400 USD
2025-06-10	0.2400 USD
2025-03-10	0.2400 USD
2024-12-10	0.2200 USD
2024-09-10	0.2200 USD
2024-06-10	0.2200 USD
2024-03-07	0.2200 USD
2023-12-07	0.1800 USD
2023-09-07	0.1800 USD
2023-06-08	0.1800 USD
2023-03-09	0.1800 USD
2022-12-09	0.1300 USD
2022-09-09	0.1300 USD
2022-06-09	0.1300 USD
2022-03-09	0.1300 USD
2021-12-09	0.0100 USD
2021-09-09	0.0100 USD
2021-06-09	0.0100 USD
2021-03-09	0.0100 USD
2020-12-09	0.0100 USD
2020-09-14	0.0100 USD
2020-06-12	0.0100 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-09	0.7900 USD
2019-06-07	0.7800 USD
2019-03-08	0.7800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.