Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	59.410	60.670	57.080	60.440	56.485	28,036,800
2022-06-30	57.950	59.810	57.480	58.880	55.027	27,244,400
2022-06-29	62.120	62.780	58.460	59.100	55.233	31,710,700
2022-06-28	60.970	62.970	60.160	61.710	57.672	39,095,200
2022-06-27	58.210	60.150	58.160	58.900	55.046	26,793,500
2022-06-24	57.820	59.930	56.800	57.520	53.756	45,335,600
2022-06-23	58.170	58.290	54.930	56.090	52.420	36,861,500
2022-06-22	55.020	56.970	54.300	55.770	52.121	37,726,100
2022-06-21	57.910	58.740	56.440	57.870	54.083	31,096,600
2022-06-17	56.450	57.190	54.350	55.680	52.037	51,530,800
2022-06-16	58.770	59.570	55.890	56.810	53.093	40,604,300
2022-06-15	61.170	61.980	59.240	60.280	56.336	29,608,900
2022-06-14	61.780	64.120	60.900	62.090	58.027	31,328,400
2022-06-13	61.370	61.800	58.440	59.830	55.915	34,448,400
2022-06-10	64.820	66.120	62.900	63.870	59.691	27,407,900
2022-06-09	68.000	68.840	65.150	65.180	60.915	25,112,700
2022-06-08	70.580	70.990	68.360	69.030	64.392	29,262,700
2022-06-07	68.600	71.470	68.220	70.550	65.810	25,630,500
2022-06-06	70.100	70.730	68.470	69.610	64.933	25,654,100
2022-06-03	69.440	71.310	69.380	70.290	65.567	23,397,800
2022-06-02	69.600	70.790	68.760	69.300	64.644	23,447,600
2022-06-01	70.630	71.090	68.180	70.420	65.688	28,856,900
2022-05-31	73.070	74.040	69.000	69.310	64.653	41,019,500
2022-05-27	68.580	71.280	67.740	70.860	66.099	20,843,900
2022-05-26	66.780	69.410	66.730	68.660	64.047	22,548,600
2022-05-25	65.600	66.640	65.040	66.390	61.929	18,245,000
2022-05-24	64.300	66.470	62.820	65.070	60.698	19,892,900
2022-05-23	63.570	65.760	62.800	65.420	61.024	24,517,300
2022-05-20	64.410	65.380	61.470	63.260	59.009	23,803,400
2022-05-19	63.030	65.730	62.830	63.960	59.662	27,147,600
2022-05-18	68.500	68.700	63.230	64.300	59.980	28,649,800
2022-05-17	68.870	69.170	67.120	67.940	63.375	28,834,800
2022-05-16	64.640	68.730	64.510	67.720	63.170	38,650,700
2022-05-13	60.770	64.470	60.750	64.080	59.774	35,184,900
2022-05-12	60.140	60.230	57.060	59.220	55.241	23,862,900
2022-05-11	59.940	63.430	58.950	60.100	56.062	36,357,100
2022-05-10	59.300	60.230	56.910	59.410	55.418	30,590,200
2022-05-09	63.110	63.260	57.090	57.840	53.954	40,093,500
2022-05-06	63.230	64.980	61.450	64.940	60.577	30,897,900
2022-05-05	63.560	64.500	60.440	62.290	58.105	42,153,600
2022-05-04	60.620	61.860	58.870	61.570	57.433	27,975,500
2022-05-03	57.780	60.490	57.750	59.240	55.260	24,723,400
2022-05-02	54.530	58.550	53.950	58.300	54.383	38,104,700
2022-04-29	57.220	57.720	54.670	55.090	51.388	19,208,600
2022-04-28	55.490	57.520	53.920	57.030	53.198	20,633,100
2022-04-27	54.800	56.400	53.210	55.590	51.855	20,688,500
2022-04-26	55.900	56.890	54.660	54.820	51.137	27,151,300
2022-04-25	54.620	55.300	51.530	54.920	51.230	32,977,000
2022-04-22	59.220	59.220	56.320	56.620	52.816	22,816,900
2022-04-21	61.710	63.560	58.520	59.200	55.222	32,050,400
2022-04-20	60.750	61.840	59.860	61.470	57.340	20,837,800
2022-04-19	60.040	61.470	59.830	60.380	56.323	19,514,600
2022-04-18	60.210	63.010	59.930	61.370	57.246	30,802,500
2022-04-14	59.230	60.370	58.710	59.340	55.353	18,789,400
2022-04-13	60.000	61.030	58.200	59.620	55.614	21,358,400
2022-04-12	58.990	61.360	58.900	59.140	55.166	26,820,900
2022-04-11	60.550	60.600	57.600	57.920	54.028	27,618,000
2022-04-08	57.700	62.090	57.560	61.800	57.648	41,639,000
2022-04-07	56.700	57.890	55.100	57.680	53.804	24,408,300
2022-04-06	57.350	58.520	55.560	56.100	52.331	27,903,000

← NewerPage 19 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.