Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	32.660	32.840	31.560	31.660	29.453	14,781,600
2021-10-14	32.900	33.190	31.770	31.990	29.760	17,846,800
2021-10-13	32.410	32.830	32.020	32.280	30.030	14,943,900
2021-10-12	33.240	33.950	32.640	33.010	30.709	15,502,200
2021-10-11	34.220	34.570	33.230	33.390	31.062	21,394,900
2021-10-08	33.190	33.980	32.980	33.630	31.286	20,246,900
2021-10-07	32.000	32.760	31.280	32.480	30.216	21,848,900
2021-10-06	31.810	32.550	31.260	32.000	29.769	22,400,600
2021-10-05	32.350	33.480	32.060	32.770	30.485	27,604,500
2021-10-04	31.640	32.460	31.430	31.810	29.592	25,391,800
2021-10-01	29.820	31.170	29.760	31.150	28.978	19,625,100
2021-09-30	29.830	30.130	29.260	29.580	27.518	19,182,700
2021-09-29	30.170	30.470	29.460	30.030	27.936	16,325,000
2021-09-28	30.590	30.900	29.580	29.900	27.816	29,296,300
2021-09-27	29.020	30.350	29.000	30.190	28.085	26,376,700
2021-09-24	27.620	28.450	27.550	28.100	26.141	13,473,800
2021-09-23	26.970	28.200	26.580	27.960	26.011	17,428,000
2021-09-22	26.220	27.260	26.220	26.750	24.885	21,793,400
2021-09-21	25.820	26.080	25.070	25.430	23.657	12,866,200
2021-09-20	25.740	25.920	24.960	25.480	23.704	20,470,000
2021-09-17	27.110	27.680	26.740	26.940	25.062	25,230,600
2021-09-16	27.710	27.720	27.090	27.330	25.425	13,235,200
2021-09-15	27.100	28.080	27.050	27.880	25.936	25,212,400
2021-09-14	27.170	27.460	26.020	26.280	24.448	16,350,300
2021-09-13	25.400	26.780	25.390	26.650	24.792	22,818,800
2021-09-10	25.490	25.780	24.940	24.980	23.239	10,690,200
2021-09-09	24.790	25.620	24.390	25.070	23.322	12,905,300
2021-09-08	25.960	26.210	24.820	24.910	23.164	12,672,600
2021-09-07	25.650	26.380	25.520	25.660	23.862	11,330,500
2021-09-03	26.400	26.870	25.780	25.920	24.103	13,454,900
2021-09-02	25.560	26.930	25.500	26.580	24.717	21,133,400
2021-09-01	25.600	25.860	24.860	25.080	23.322	14,779,500
2021-08-31	25.510	26.140	25.150	25.690	23.889	17,367,700
2021-08-30	25.830	26.190	25.220	25.250	23.480	10,804,400
2021-08-27	24.450	25.790	24.450	25.660	23.862	17,295,300
2021-08-26	24.300	24.720	23.910	24.000	22.318	11,491,000
2021-08-25	24.300	24.870	23.910	24.630	22.904	10,024,500
2021-08-24	23.820	24.740	23.740	24.380	22.671	15,360,000
2021-08-23	22.880	23.550	22.800	23.470	21.825	17,577,600
2021-08-20	21.790	22.110	21.620	21.950	20.412	18,519,000
2021-08-19	22.880	23.210	21.830	22.090	20.542	26,408,100
2021-08-18	24.290	24.580	23.430	23.450	21.806	15,233,200
2021-08-17	24.590	24.890	23.920	24.080	22.392	15,987,800
2021-08-16	25.200	25.260	24.420	24.790	23.053	16,354,900
2021-08-13	26.760	26.870	25.750	25.790	23.982	12,000,900
2021-08-12	26.770	26.980	26.280	26.870	24.987	9,245,400
2021-08-11	26.330	26.840	26.000	26.840	24.959	15,265,600
2021-08-10	25.710	26.420	25.650	26.260	24.420	13,269,600
2021-08-09	25.620	26.140	25.340	25.610	23.815	12,029,100
2021-08-06	26.680	27.080	26.230	26.390	24.540	12,862,500
2021-08-05	25.940	26.830	25.880	26.190	24.354	12,976,200
2021-08-04	25.980	26.890	25.440	25.690	23.889	20,780,200
2021-08-03	25.490	26.500	25.220	26.430	24.578	15,215,300
2021-08-02	26.100	27.060	25.720	25.790	23.982	13,880,000
2021-07-30	26.510	26.810	25.920	26.100	24.271	15,123,300
2021-07-29	27.300	27.420	26.680	26.780	24.903	11,718,200
2021-07-28	26.550	27.220	26.060	26.900	25.015	11,767,700
2021-07-27	26.750	26.840	25.890	26.260	24.420	12,870,400
2021-07-26	26.690	27.600	26.690	27.120	25.219	11,080,800
2021-07-23	27.040	27.070	26.250	26.580	24.717	9,502,500

← NewerPage 22 of 79 · 4,733 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.