Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	58.410	59.810	55.600	55.720	51.976	22,939,300
2022-04-04	58.710	59.050	56.850	57.790	53.907	19,338,700
2022-04-01	56.820	58.180	56.300	58.110	54.206	21,019,000
2022-03-31	56.760	59.220	56.520	56.740	52.928	32,217,500
2022-03-30	58.310	59.840	57.110	57.480	53.618	26,069,000
2022-03-29	55.570	56.960	54.510	56.790	52.974	29,111,200
2022-03-28	56.820	57.570	55.590	56.640	52.834	24,924,700
2022-03-25	57.500	60.710	57.180	58.710	54.765	37,749,900
2022-03-24	59.620	60.440	57.320	57.750	53.870	28,409,100
2022-03-23	61.930	63.240	59.730	59.840	55.819	39,139,700
2022-03-22	59.990	61.170	58.710	59.640	55.633	35,853,500
2022-03-21	57.980	62.400	57.830	60.960	56.864	52,223,000
2022-03-18	57.890	58.150	56.200	56.240	52.461	40,835,900
2022-03-17	55.880	58.200	55.600	58.010	54.112	59,355,500
2022-03-16	53.830	54.940	52.900	52.990	49.430	43,406,300
2022-03-15	52.910	55.080	52.280	54.530	50.866	49,163,900
2022-03-14	55.750	55.990	53.320	55.590	51.855	53,706,900
2022-03-11	56.740	58.880	56.470	57.950	54.056	48,469,600
2022-03-10	57.530	59.600	56.410	58.130	54.224	81,812,600
2022-03-09	51.830	58.580	51.030	57.500	53.636	134,669,000
2022-03-08	57.310	58.740	51.430	54.600	50.810	81,141,800
2022-03-07	57.710	58.770	52.410	55.380	51.536	81,361,200
2022-03-04	48.460	56.450	48.140	56.150	52.252	101,631,900
2022-03-03	47.870	48.670	47.070	47.750	44.436	43,690,500
2022-03-02	48.530	49.290	47.020	48.370	45.013	51,230,100
2022-03-01	44.330	47.830	44.040	46.790	43.542	68,949,800
2022-02-28	38.530	43.780	38.240	43.730	40.695	50,039,500
2022-02-25	39.220	40.350	38.510	38.740	36.051	29,780,400
2022-02-24	39.780	39.980	37.560	38.920	36.218	32,173,800
2022-02-23	38.600	39.490	38.270	38.690	36.004	15,379,400
2022-02-22	41.000	41.090	37.650	38.320	35.660	20,757,200
2022-02-18	39.180	40.150	39.030	39.560	36.814	14,462,700
2022-02-17	39.750	40.580	39.270	39.860	37.093	15,162,800
2022-02-16	40.420	41.150	39.260	39.650	36.898	18,292,100
2022-02-15	39.760	40.470	38.810	39.850	37.084	23,600,000
2022-02-14	42.600	42.770	40.830	41.230	38.368	21,485,900
2022-02-11	41.000	43.160	40.770	42.980	39.997	24,477,900
2022-02-10	40.070	41.880	40.020	40.680	37.856	17,756,300
2022-02-09	39.710	41.060	39.620	40.300	37.503	16,412,000
2022-02-08	40.840	40.840	38.970	39.350	36.619	20,307,500
2022-02-07	40.470	41.500	39.710	41.000	38.154	15,544,000
2022-02-04	40.480	42.310	40.380	40.800	37.968	23,757,400
2022-02-03	39.290	40.490	38.970	40.000	37.224	22,557,500
2022-02-02	39.090	39.780	38.610	39.620	36.870	14,752,700
2022-02-01	37.250	39.550	37.180	39.290	36.563	20,514,800
2022-01-31	37.690	38.130	36.510	37.670	35.055	16,469,300
2022-01-28	37.650	38.430	36.620	37.570	34.962	16,658,200
2022-01-27	38.040	38.930	36.390	37.260	34.674	21,095,800
2022-01-26	37.350	38.280	36.370	37.060	34.488	25,911,600
2022-01-25	33.750	37.110	33.220	36.770	34.218	28,095,600
2022-01-24	32.600	34.190	31.370	34.010	31.649	23,734,700
2022-01-21	34.680	34.680	33.100	33.750	31.407	18,434,100
2022-01-20	35.100	36.420	34.840	34.950	32.524	16,099,300
2022-01-19	36.670	37.000	35.550	35.830	33.343	18,393,300
2022-01-18	36.090	36.930	34.960	36.030	33.529	24,397,200
2022-01-14	34.270	35.620	34.140	35.510	33.045	19,566,000
2022-01-13	34.740	35.240	34.020	34.150	31.780	13,529,500
2022-01-12	34.920	35.420	34.120	34.750	32.338	15,501,800
2022-01-11	33.020	34.860	32.670	34.700	32.291	20,876,100
2022-01-10	33.090	33.320	31.930	32.380	30.132	17,609,700

← NewerPage 20 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.