Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	58.880	59.470	57.670	58.530	54.811	28,187,500
2022-09-26	58.310	59.230	57.430	57.880	54.202	25,390,700
2022-09-23	59.690	60.070	58.040	58.730	54.998	29,654,900
2022-09-22	63.190	64.270	61.750	61.880	57.948	20,343,200
2022-09-21	65.630	65.960	62.320	62.680	58.697	18,597,200
2022-09-20	64.100	64.820	63.250	64.280	60.195	20,264,200
2022-09-19	62.600	64.940	62.430	64.680	60.570	19,677,400
2022-09-16	65.000	65.040	63.010	64.410	60.317	57,451,400
2022-09-15	65.800	66.140	65.010	65.090	60.954	24,382,100
2022-09-14	66.220	67.790	65.760	67.200	62.930	28,407,000
2022-09-13	65.630	66.780	64.520	65.340	61.188	25,446,400
2022-09-12	67.000	67.810	65.680	66.800	62.555	26,349,100
2022-09-09	65.550	65.880	64.290	65.610	61.441	21,708,300
2022-09-08	66.000	66.200	64.030	64.610	60.382	22,052,700
2022-09-07	65.300	66.010	64.400	65.430	61.149	22,488,400
2022-09-06	68.990	69.510	66.580	66.880	62.504	21,676,400
2022-09-02	70.610	70.900	68.270	68.770	64.270	22,793,000
2022-09-01	69.240	69.930	67.840	68.400	63.924	21,504,300
2022-08-31	70.340	72.400	69.550	71.000	66.354	21,579,100
2022-08-30	73.500	73.860	71.180	72.010	67.298	26,152,900
2022-08-29	73.200	77.130	72.820	75.260	70.336	29,995,000
2022-08-26	74.390	75.360	73.120	73.550	68.738	20,581,100
2022-08-25	75.500	76.100	73.530	74.480	69.607	22,784,600
2022-08-24	74.150	75.690	73.080	74.910	70.009	39,632,300
2022-08-23	70.770	74.840	70.470	73.790	68.962	59,618,700
2022-08-22	68.600	70.380	67.270	69.030	64.513	47,928,800
2022-08-19	64.120	72.490	63.840	71.290	66.625	79,948,100
2022-08-18	63.600	65.280	63.570	64.880	60.635	16,818,000
2022-08-17	63.430	64.810	62.790	62.970	58.850	14,889,800
2022-08-16	64.780	65.690	63.030	63.510	59.354	16,662,200
2022-08-15	63.410	65.210	62.460	64.340	60.130	16,684,700
2022-08-12	65.050	66.070	64.790	65.730	61.429	11,746,100
2022-08-11	64.200	66.160	64.160	65.690	61.392	21,762,300
2022-08-10	61.980	63.390	61.310	62.860	58.747	14,200,100
2022-08-09	61.660	63.520	61.410	62.410	58.326	22,286,800
2022-08-08	58.340	60.600	58.340	60.040	56.111	18,132,800
2022-08-05	56.920	59.700	56.830	59.010	55.149	20,987,500
2022-08-04	60.010	60.700	57.260	57.460	53.700	37,999,100
2022-08-03	64.670	65.000	60.510	60.990	56.999	32,476,600
2022-08-02	65.310	65.810	63.950	65.060	60.803	16,296,800
2022-08-01	65.170	65.740	63.570	65.230	60.962	16,725,700
2022-07-29	64.000	65.900	63.900	65.750	61.448	19,570,700
2022-07-28	63.310	64.600	61.600	62.640	58.541	14,559,400
2022-07-27	62.630	63.000	61.520	62.780	58.672	16,625,100
2022-07-26	65.790	66.050	61.780	62.070	58.009	20,190,800
2022-07-25	61.840	64.460	61.100	64.410	60.196	19,564,400
2022-07-22	62.000	63.000	60.410	61.060	57.065	14,198,400
2022-07-21	61.700	62.070	60.220	62.000	57.943	16,640,500
2022-07-20	61.300	63.770	61.200	63.550	59.392	17,643,100
2022-07-19	60.120	62.920	59.960	62.820	58.710	21,616,400
2022-07-18	60.050	61.850	59.580	60.050	56.121	20,112,500
2022-07-15	58.050	58.780	57.100	58.710	54.869	18,944,500
2022-07-14	56.610	57.720	55.910	57.230	53.485	24,478,800
2022-07-13	56.880	59.210	56.770	58.010	54.214	19,295,500
2022-07-12	57.420	58.050	55.930	57.370	53.616	25,927,800
2022-07-11	59.580	59.990	58.680	59.520	55.626	17,894,700
2022-07-08	63.180	63.230	60.450	60.670	56.700	25,463,700
2022-07-07	60.850	62.140	60.850	61.470	57.448	25,249,700
2022-07-06	58.580	60.040	56.690	59.110	55.242	30,682,700
2022-07-05	59.060	59.550	56.720	59.110	55.242	39,977,000

← NewerPage 18 of 21 · 1,256 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.