Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	58.510	59.530	58.230	58.980	55.506	14,579,700
2023-03-17	58.980	59.510	57.910	58.480	55.035	21,005,700
2023-03-16	56.600	59.080	55.920	59.040	55.562	22,719,100
2023-03-15	58.150	58.350	55.510	56.800	53.454	30,722,100
2023-03-14	59.450	61.630	59.010	60.190	56.644	16,825,700
2023-03-13	58.360	60.150	57.280	59.150	55.666	19,574,500
2023-03-10	60.330	61.070	59.430	59.860	56.334	14,715,800
2023-03-09	62.190	63.200	60.370	60.560	56.993	13,331,000
2023-03-08	62.000	63.580	61.050	62.150	58.320	22,947,000
2023-03-07	61.320	61.650	60.500	60.850	57.100	12,547,300
2023-03-06	61.060	61.970	60.850	61.680	57.879	12,890,800
2023-03-03	59.480	61.700	59.310	61.250	57.475	17,088,900
2023-03-02	59.400	60.540	59.250	60.270	56.555	13,858,700
2023-03-01	58.510	60.090	58.400	59.710	56.030	14,414,200
2023-02-28	59.730	60.560	58.500	58.560	54.951	34,364,400
2023-02-27	59.270	59.650	58.370	58.960	55.326	17,984,600
2023-02-24	58.750	59.270	58.010	58.980	55.345	13,116,300
2023-02-23	59.550	59.870	58.550	59.220	55.570	12,734,600
2023-02-22	59.240	59.890	57.960	58.420	54.819	17,198,700
2023-02-21	60.540	61.280	59.650	59.820	56.133	11,314,600
2023-02-17	61.300	61.620	60.050	60.730	56.987	20,380,400
2023-02-16	62.510	63.860	62.410	62.500	58.648	12,173,900
2023-02-15	65.350	65.400	62.680	62.900	59.023	17,780,100
2023-02-14	65.050	66.990	64.450	66.340	62.251	12,410,300
2023-02-13	65.010	65.460	64.310	64.760	60.769	7,835,100
2023-02-10	64.150	65.770	64.020	65.630	61.585	13,530,700
2023-02-09	63.990	64.350	63.010	63.200	59.305	6,738,800
2023-02-08	64.500	65.010	63.710	63.930	59.990	7,668,300
2023-02-07	62.000	64.690	61.800	64.600	60.619	12,969,300
2023-02-06	61.500	61.850	60.210	61.550	57.757	11,803,100
2023-02-03	62.690	64.020	61.010	61.240	57.466	17,851,500
2023-02-02	63.220	63.390	61.530	62.470	58.620	13,098,500
2023-02-01	64.260	64.510	62.290	63.500	59.586	12,695,000
2023-01-31	64.200	64.790	63.630	64.790	60.797	10,315,300
2023-01-30	65.820	65.960	64.070	64.130	60.178	9,515,100
2023-01-27	67.150	67.930	66.510	66.540	62.439	8,761,000
2023-01-26	65.380	67.130	64.760	67.090	62.955	12,564,400
2023-01-25	63.860	64.540	62.310	64.520	60.543	10,053,300
2023-01-24	64.360	67.460	64.250	64.430	60.459	8,519,100
2023-01-23	67.310	67.710	66.330	66.500	62.401	9,891,500
2023-01-20	66.120	67.110	65.430	66.910	62.786	12,439,900
2023-01-19	64.040	66.020	63.780	65.670	61.623	10,038,400
2023-01-18	65.200	67.050	64.280	64.420	60.450	13,922,500
2023-01-17	65.420	65.990	64.560	64.720	60.731	7,503,300
2023-01-13	65.750	66.130	64.670	65.310	61.285	7,200,100
2023-01-12	64.500	66.480	64.250	65.740	61.688	12,351,900
2023-01-11	65.000	65.000	63.630	64.090	60.140	7,613,900
2023-01-10	64.260	64.590	63.120	64.150	60.196	6,613,500
2023-01-09	64.870	66.580	63.980	64.080	60.131	12,519,800
2023-01-06	63.410	64.630	62.940	63.750	59.821	9,832,700
2023-01-05	61.120	62.730	60.750	62.220	58.385	10,692,800
2023-01-04	59.940	61.840	59.700	61.110	57.344	12,238,000
2023-01-03	62.300	62.950	60.110	61.050	57.287	13,104,000
2022-12-30	62.000	62.990	61.920	62.990	59.108	8,182,000
2022-12-29	61.580	62.710	61.290	62.280	58.442	7,338,700
2022-12-28	63.890	63.890	61.750	62.080	58.254	10,347,000
2022-12-27	64.310	64.830	63.880	64.330	60.365	9,026,100
2022-12-23	62.520	63.980	62.380	63.950	60.009	11,828,800
2022-12-22	63.730	63.850	60.610	61.800	57.991	12,991,200
2022-12-21	63.630	63.920	62.460	63.730	59.802	11,611,900

← NewerPage 16 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.