Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	57.980	58.080	57.230	57.280	54.217	8,243,300
2023-12-04	58.430	58.700	57.760	57.860	54.766	11,467,600
2023-12-01	59.100	59.600	58.780	58.830	55.684	9,722,500
2023-11-30	60.610	60.720	59.010	59.150	55.987	15,858,700
2023-11-29	60.260	60.460	59.880	60.330	57.104	7,542,200
2023-11-28	59.870	60.400	59.620	60.060	56.848	6,972,800
2023-11-27	59.970	60.160	59.430	59.870	56.668	8,319,500
2023-11-24	60.000	60.840	59.990	60.160	56.943	4,449,200
2023-11-22	59.600	60.350	59.240	60.210	56.990	10,582,400
2023-11-21	60.870	61.140	60.320	60.750	57.501	6,092,600
2023-11-20	61.440	62.010	61.120	61.140	57.870	6,135,400
2023-11-17	60.850	61.570	60.560	60.960	57.700	9,178,000
2023-11-16	60.640	60.910	59.620	60.310	57.085	10,976,600
2023-11-15	61.670	62.220	61.290	61.300	58.022	6,789,600
2023-11-14	61.750	62.150	61.570	61.730	58.429	6,766,900
2023-11-13	61.090	61.650	60.850	61.610	58.315	6,830,600
2023-11-10	61.100	61.230	60.170	60.980	57.719	7,604,100
2023-11-09	61.520	61.900	60.560	60.580	57.340	7,046,600
2023-11-08	61.060	62.270	60.910	61.150	57.880	11,345,100
2023-11-07	60.840	61.010	60.020	60.200	56.981	13,014,700
2023-11-06	63.300	63.370	61.590	61.750	58.448	8,165,900
2023-11-03	62.970	63.440	62.210	63.010	59.640	8,661,700
2023-11-02	61.420	63.330	61.090	63.270	59.886	7,404,200
2023-11-01	62.150	62.480	61.300	61.360	58.079	6,285,100
2023-10-31	61.650	61.950	60.950	61.810	58.504	5,572,700
2023-10-30	62.150	62.710	61.360	61.670	58.372	7,252,600
2023-10-27	63.520	63.760	61.870	62.230	58.902	9,197,900
2023-10-26	62.920	63.670	62.570	63.270	59.886	8,717,500
2023-10-25	62.690	63.310	62.620	63.270	59.886	6,676,100
2023-10-24	63.180	63.300	62.320	62.530	59.186	7,463,000
2023-10-23	64.200	64.230	62.130	62.820	59.460	16,032,400
2023-10-20	66.270	66.740	65.080	65.180	61.694	8,296,700
2023-10-19	65.950	66.920	65.500	66.460	62.906	8,545,800
2023-10-18	65.730	66.950	65.730	66.500	62.944	8,930,500
2023-10-17	65.020	65.690	64.990	65.530	62.026	7,290,600
2023-10-16	64.590	65.520	64.130	65.370	61.874	8,005,600
2023-10-13	64.350	64.770	63.760	64.370	60.928	15,373,900
2023-10-12	63.760	63.890	62.720	63.220	59.839	8,634,600
2023-10-11	63.310	63.890	62.910	63.350	59.962	11,481,200
2023-10-10	63.940	64.380	63.520	63.980	60.558	7,885,600
2023-10-09	63.560	64.400	62.610	64.180	60.748	17,276,600
2023-10-06	59.800	61.940	59.700	61.400	58.116	12,539,400
2023-10-05	59.700	60.270	59.100	59.420	56.242	10,278,000
2023-10-04	61.520	61.580	59.340	60.040	56.829	15,878,800
2023-10-03	61.960	62.790	61.710	62.460	59.120	7,765,900
2023-10-02	65.000	65.070	61.690	62.300	58.968	10,859,900
2023-09-29	65.950	66.050	64.810	64.880	61.410	10,063,300
2023-09-28	65.150	66.360	65.110	65.880	62.357	9,156,800
2023-09-27	64.500	65.910	64.150	65.600	62.092	11,679,100
2023-09-26	62.520	63.610	62.490	63.150	59.773	6,196,300
2023-09-25	62.650	63.340	62.530	63.160	59.782	6,234,000
2023-09-22	63.160	63.580	62.560	62.890	59.527	7,146,300
2023-09-21	64.430	64.590	62.540	62.560	59.214	10,259,900
2023-09-20	65.370	65.960	64.230	64.250	60.814	6,735,500
2023-09-19	67.190	67.210	65.380	65.810	62.291	8,150,900
2023-09-18	67.130	67.140	65.470	66.320	62.773	7,746,800
2023-09-15	66.710	67.200	65.980	66.150	62.612	23,148,000
2023-09-14	66.940	67.670	66.810	67.300	63.701	9,851,300
2023-09-13	66.490	66.800	65.840	66.320	62.773	9,142,900
2023-09-12	64.500	66.490	64.460	66.430	62.877	11,441,800

← NewerPage 13 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.