Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	50.330	51.270	50.150	50.910	48.902	11,980,300
2024-11-15	50.470	50.600	49.710	49.970	48.000	15,043,300
2024-11-14	51.680	52.300	50.010	50.670	48.672	13,340,700
2024-11-13	50.760	51.480	48.420	51.120	49.104	24,172,200
2024-11-12	51.100	51.320	50.270	50.290	48.307	12,197,400
2024-11-11	50.310	51.070	49.930	50.810	48.806	10,676,000
2024-11-08	51.020	51.030	49.930	50.530	48.537	13,729,900
2024-11-07	51.480	51.580	50.970	51.210	49.191	12,328,200
2024-11-06	51.170	51.970	50.820	51.390	49.364	20,203,700
2024-11-05	50.700	50.700	50.060	50.400	48.413	7,997,900
2024-11-04	49.890	50.670	49.870	50.560	48.566	9,668,500
2024-11-01	50.500	50.600	49.510	49.570	47.615	13,267,200
2024-10-31	50.340	50.630	49.660	50.110	48.134	10,964,100
2024-10-30	50.330	50.470	49.930	50.170	48.192	7,022,500
2024-10-29	50.580	50.700	49.960	50.080	48.105	8,425,600
2024-10-28	50.500	50.930	50.330	50.630	48.634	11,747,700
2024-10-25	51.640	51.840	51.200	51.580	49.546	8,825,300
2024-10-24	51.330	51.680	51.200	51.350	49.325	8,926,500
2024-10-23	52.000	52.090	51.140	51.320	49.296	8,185,500
2024-10-22	52.140	52.610	51.930	52.100	50.046	7,730,800
2024-10-21	52.050	52.340	51.500	51.820	49.777	8,892,300
2024-10-18	51.710	51.830	51.100	51.660	49.623	9,433,700
2024-10-17	51.250	51.760	51.090	51.720	49.681	7,644,000
2024-10-16	51.820	52.040	51.250	51.260	49.239	8,507,400
2024-10-15	52.690	52.690	51.530	51.560	49.527	14,928,800
2024-10-14	54.270	54.400	53.400	53.910	51.784	10,175,800
2024-10-11	54.350	55.240	54.230	54.760	52.601	9,436,800
2024-10-10	54.340	54.870	53.830	54.570	52.418	7,234,200
2024-10-09	53.800	54.350	53.560	53.900	51.775	8,850,100
2024-10-08	54.920	54.930	53.780	54.320	52.178	13,771,600
2024-10-07	55.980	56.490	55.660	55.910	53.705	16,170,100
2024-10-04	55.130	55.800	54.360	55.760	53.561	14,388,300
2024-10-03	53.530	54.890	53.230	54.790	52.629	17,561,500
2024-10-02	54.020	54.050	52.330	53.440	51.333	22,803,300
2024-10-01	51.230	53.770	50.930	53.250	51.150	27,900,400
2024-09-30	51.160	52.060	50.350	51.540	49.508	20,308,800
2024-09-27	50.130	51.160	50.050	51.030	49.018	15,713,900
2024-09-26	50.210	50.630	49.750	49.910	47.942	22,350,700
2024-09-25	51.920	52.360	51.030	51.120	49.104	11,820,000
2024-09-24	53.000	53.110	52.260	52.400	50.334	9,206,800
2024-09-23	51.850	52.870	51.640	52.240	50.180	9,572,000
2024-09-20	51.800	51.810	50.880	51.640	49.604	11,379,100
2024-09-19	52.630	52.720	51.900	52.030	49.978	10,834,400
2024-09-18	51.800	52.580	51.630	51.750	49.709	9,013,500
2024-09-17	51.280	52.140	51.210	52.060	50.007	11,814,000
2024-09-16	51.230	51.910	50.980	51.290	49.267	9,625,500
2024-09-13	51.200	51.810	50.950	51.050	49.037	12,359,200
2024-09-12	50.900	51.480	50.490	50.990	48.979	11,892,300
2024-09-11	51.510	51.510	49.910	50.660	48.662	16,988,500
2024-09-10	52.290	52.310	50.850	51.390	49.364	13,685,500
2024-09-09	52.150	52.770	52.060	52.180	49.911	11,129,100
2024-09-06	53.720	54.130	51.790	52.030	49.768	17,188,000
2024-09-05	55.050	55.060	53.600	53.740	51.403	14,145,200
2024-09-04	55.400	55.760	54.590	54.630	52.255	10,359,500
2024-09-03	56.220	56.230	55.280	55.400	52.991	15,361,100
2024-08-30	57.040	57.110	56.370	56.980	54.502	9,622,300
2024-08-29	57.000	57.570	56.410	57.210	54.722	9,452,000
2024-08-28	56.540	56.920	56.240	56.780	54.311	7,284,400
2024-08-27	57.340	57.460	56.540	56.840	54.368	8,436,300
2024-08-26	58.140	58.470	57.230	57.370	54.875	11,299,600

← NewerPage 9 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.