Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	62.240	63.240	62.030	62.370	58.526	9,925,600
2022-12-19	63.000	63.240	61.730	62.410	58.564	10,057,700
2022-12-16	61.950	62.800	61.270	62.530	58.676	19,373,100
2022-12-15	62.990	63.290	62.100	63.160	59.267	10,737,500
2022-12-14	64.840	65.170	62.830	63.680	59.755	13,390,400
2022-12-13	65.370	65.760	63.850	64.280	60.318	13,408,900
2022-12-12	62.900	64.640	62.600	64.030	60.084	12,659,500
2022-12-09	63.580	64.030	62.520	62.600	58.742	11,979,500
2022-12-08	65.550	65.960	63.060	63.710	59.661	13,268,600
2022-12-07	64.210	65.170	63.530	63.950	59.886	11,757,800
2022-12-06	66.130	67.220	63.740	64.140	60.064	13,006,900
2022-12-05	69.220	70.250	65.920	66.360	62.143	15,275,500
2022-12-02	68.300	69.210	67.830	68.210	63.875	9,092,400
2022-12-01	70.300	70.350	68.780	68.800	64.428	9,247,400
2022-11-30	70.400	70.530	68.650	69.490	65.074	13,850,000
2022-11-29	69.400	69.990	68.620	69.110	64.718	12,701,700
2022-11-28	68.150	69.430	67.340	68.230	63.894	13,366,300
2022-11-25	71.180	71.280	70.140	70.280	65.814	5,426,500
2022-11-23	71.250	72.240	70.110	71.120	66.601	12,375,500
2022-11-22	70.570	72.880	70.100	72.770	68.146	15,944,400
2022-11-21	69.110	69.990	66.770	69.590	65.168	21,673,000
2022-11-18	69.040	71.380	68.520	71.250	66.722	16,252,800
2022-11-17	70.760	71.490	69.770	71.460	66.919	11,624,400
2022-11-16	73.180	74.000	71.920	71.930	67.359	13,155,000
2022-11-15	73.510	74.840	72.060	74.430	69.700	17,099,100
2022-11-14	73.750	75.780	73.220	73.280	68.623	15,592,000
2022-11-11	71.160	74.720	71.050	74.330	69.607	20,663,600
2022-11-10	69.510	70.530	67.550	70.480	66.001	18,619,500
2022-11-09	72.650	73.030	67.140	67.930	63.613	24,783,400
2022-11-08	75.750	75.750	74.020	74.830	70.075	16,029,700
2022-11-07	74.050	76.110	73.820	75.970	71.142	17,469,200
2022-11-04	74.470	75.760	72.610	73.270	68.614	16,034,400
2022-11-03	70.490	72.600	69.900	72.160	67.574	12,815,300
2022-11-02	73.400	73.540	70.960	71.100	66.582	16,178,400
2022-11-01	74.020	74.490	73.160	73.800	69.110	13,011,800
2022-10-31	71.200	74.130	71.100	72.600	67.986	13,646,400
2022-10-28	72.490	73.280	69.850	71.840	67.275	13,814,400
2022-10-27	73.590	74.170	71.760	71.870	67.303	12,754,100
2022-10-26	71.600	73.290	71.500	72.520	67.912	12,722,000
2022-10-25	70.820	71.570	70.210	71.090	66.572	12,413,500
2022-10-24	70.810	72.140	70.300	70.830	66.329	12,902,800
2022-10-21	69.830	71.660	69.160	71.260	66.732	16,716,000
2022-10-20	69.450	70.480	68.280	68.850	64.475	15,403,000
2022-10-19	67.600	68.980	67.430	68.460	64.110	17,116,000
2022-10-18	67.750	68.260	65.860	67.780	63.473	15,683,800
2022-10-17	68.080	69.400	67.270	67.360	63.079	14,839,400
2022-10-14	67.400	69.060	66.180	66.680	62.443	17,836,000
2022-10-13	63.660	68.490	63.660	68.000	63.679	22,618,700
2022-10-12	63.660	65.860	62.770	65.110	60.972	17,647,100
2022-10-11	64.160	65.450	62.730	64.030	59.961	22,465,500
2022-10-10	69.100	70.280	65.590	65.630	61.459	24,069,200
2022-10-07	70.860	72.040	69.060	69.800	65.364	29,085,000
2022-10-06	67.600	70.830	67.510	70.500	66.020	23,475,300
2022-10-05	66.070	68.160	65.640	67.740	63.435	25,491,400
2022-10-04	65.160	67.140	64.730	66.170	61.965	25,152,300
2022-10-03	63.720	65.030	63.400	64.060	59.989	25,451,400
2022-09-30	60.800	62.220	60.410	61.450	57.545	19,494,900
2022-09-29	61.220	63.120	60.550	62.110	58.163	30,091,400
2022-09-28	58.960	61.600	58.630	61.410	57.508	22,343,900
2022-09-27	58.880	59.470	57.670	58.530	54.811	28,187,500

← NewerPage 17 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.