Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	33.030	33.420	32.690	33.210	30.905	14,884,500
2022-01-06	33.230	33.480	31.920	32.760	30.486	18,528,200
2022-01-05	33.190	33.820	31.770	31.810	29.602	21,157,300
2022-01-04	31.610	33.720	31.410	33.380	31.063	26,692,400
2022-01-03	29.210	31.110	29.150	31.060	28.904	15,094,100
2021-12-31	28.830	29.230	28.750	28.990	26.978	8,669,200
2021-12-30	29.310	29.630	28.920	28.970	26.959	9,509,500
2021-12-29	29.270	29.680	29.010	29.260	27.229	11,311,000
2021-12-28	29.730	30.380	29.350	29.480	27.434	9,544,200
2021-12-27	28.610	29.700	28.200	29.640	27.583	8,380,000
2021-12-23	29.190	29.370	28.820	28.850	26.847	8,401,600
2021-12-22	28.440	29.270	28.240	28.920	26.913	8,381,000
2021-12-21	27.580	28.640	27.530	28.600	26.615	13,116,200
2021-12-20	26.900	27.220	26.050	26.980	25.107	21,316,200
2021-12-17	28.010	28.480	27.440	28.040	26.094	23,302,200
2021-12-16	29.010	29.700	28.310	28.380	26.410	13,027,200
2021-12-15	28.660	28.790	27.230	28.520	26.540	19,091,700
2021-12-14	28.980	29.640	28.610	28.740	26.745	14,116,400
2021-12-13	30.200	30.390	29.050	29.230	27.201	12,525,700
2021-12-10	30.680	30.900	29.720	30.770	28.634	9,672,300
2021-12-09	30.590	30.860	30.120	30.240	28.141	9,111,700
2021-12-08	31.300	31.460	30.740	30.770	28.625	11,473,700
2021-12-07	30.310	31.490	30.210	31.120	28.950	13,643,800
2021-12-06	29.750	30.260	29.000	29.840	27.760	11,188,800
2021-12-03	30.170	30.440	28.720	29.160	27.127	15,148,800
2021-12-02	28.530	29.710	27.820	29.650	27.583	18,877,800
2021-12-01	30.690	30.970	28.910	28.950	26.932	19,000,400
2021-11-30	29.100	29.970	29.020	29.650	27.583	20,779,600
2021-11-29	30.800	31.270	29.610	30.060	27.964	15,448,100
2021-11-26	29.340	29.880	27.850	29.700	27.629	22,787,800
2021-11-24	31.430	32.480	31.390	32.010	29.778	11,491,000
2021-11-23	30.660	32.280	30.620	31.920	29.695	21,482,800
2021-11-22	29.090	30.650	28.980	30.010	27.918	16,567,300
2021-11-19	29.540	29.930	28.810	29.120	27.090	19,305,800
2021-11-18	30.820	31.260	30.010	30.640	28.504	12,785,500
2021-11-17	31.590	31.870	30.540	30.760	28.616	14,406,100
2021-11-16	32.080	32.300	31.580	31.840	29.620	10,348,500
2021-11-15	31.620	32.350	31.170	31.980	29.751	10,287,600
2021-11-12	31.560	32.280	31.430	32.080	29.844	10,241,300
2021-11-11	32.050	32.600	31.790	32.120	29.881	10,685,000
2021-11-10	33.550	33.650	31.600	31.820	29.602	17,561,000
2021-11-09	34.210	34.590	32.950	33.740	31.388	13,200,100
2021-11-08	33.920	35.080	33.870	34.290	31.899	14,267,500
2021-11-05	34.140	34.140	32.730	33.420	31.090	18,862,600
2021-11-04	34.790	35.050	33.170	33.750	31.397	20,375,400
2021-11-03	33.810	34.540	33.520	33.850	31.490	13,784,000
2021-11-02	34.490	35.350	34.210	34.360	31.965	11,558,000
2021-11-01	34.320	34.900	33.710	34.810	32.383	14,134,100
2021-10-29	33.850	34.090	33.110	33.530	31.192	13,346,500
2021-10-28	33.350	33.840	33.170	33.830	31.472	12,039,200
2021-10-27	34.850	34.950	33.280	33.300	30.979	20,124,800
2021-10-26	35.500	35.750	35.010	35.360	32.895	15,398,100
2021-10-25	34.560	35.700	34.500	35.220	32.765	19,253,700
2021-10-22	32.940	33.970	32.770	33.930	31.565	15,001,000
2021-10-21	33.110	33.540	32.360	32.800	30.513	14,869,300

← NewerPage 21 of 21 · 1,255 trading days

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.