Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	27.140	27.350	26.440	27.010	25.117	12,459,600
2021-07-21	25.870	27.550	25.870	27.180	25.275	19,629,300
2021-07-20	24.800	25.800	24.520	25.370	23.592	17,071,000
2021-07-19	24.390	25.110	23.900	24.820	23.080	28,376,800
2021-07-16	27.500	27.590	25.870	25.940	24.122	18,512,300
2021-07-15	27.690	28.260	26.930	27.230	25.322	18,361,000
2021-07-14	30.210	30.630	27.640	27.830	25.879	22,822,500
2021-07-13	29.830	30.270	29.500	30.080	27.972	11,039,500
2021-07-12	29.630	30.310	29.310	29.990	27.888	11,171,500
2021-07-09	30.220	30.400	29.570	30.240	28.121	13,108,800
2021-07-08	28.500	29.920	28.500	29.660	27.581	16,379,100
2021-07-07	30.800	31.190	29.010	29.480	27.414	20,238,500
2021-07-06	32.510	32.570	30.350	30.510	28.372	21,467,000
2021-07-02	32.420	32.860	32.030	32.580	30.297	10,646,500
2021-07-01	32.850	33.500	32.200	32.860	30.557	23,100,200
2021-06-30	31.670	31.900	30.990	31.270	29.078	12,823,900
2021-06-29	31.500	32.370	31.100	31.300	29.106	15,619,000
2021-06-28	32.610	32.650	31.040	31.240	29.050	17,426,100
2021-06-25	31.900	33.010	31.550	32.910	30.603	25,211,900
2021-06-24	30.660	31.780	30.410	31.740	29.515	15,182,200
2021-06-23	30.660	31.850	30.560	30.960	28.790	24,067,600
2021-06-22	29.440	30.070	29.000	30.010	27.907	15,195,900
2021-06-21	28.160	29.590	28.160	29.500	27.432	18,633,600
2021-06-18	28.170	28.840	27.850	27.990	26.028	24,074,300
2021-06-17	30.220	30.720	27.820	28.220	26.242	39,315,200
2021-06-16	28.920	30.700	28.490	30.540	28.400	42,712,700
2021-06-15	28.520	29.280	28.350	29.200	27.153	13,087,700
2021-06-14	28.660	29.380	27.980	28.280	26.298	13,827,300
2021-06-11	28.520	28.960	28.210	28.330	26.344	10,863,600
2021-06-10	29.050	29.290	27.920	28.330	26.344	14,212,500
2021-06-09	29.490	29.690	28.340	28.350	26.363	15,365,900
2021-06-08	29.090	29.490	28.480	29.190	27.135	12,127,700
2021-06-07	29.320	29.790	28.980	29.160	27.107	10,040,800
2021-06-04	29.440	29.910	28.610	29.140	27.088	16,134,500
2021-06-03	29.210	30.050	28.740	29.280	27.219	19,504,400
2021-06-02	28.680	29.880	28.020	29.230	27.172	28,273,100
2021-06-01	26.670	28.490	26.660	28.470	26.466	27,701,900
2021-05-28	26.110	26.250	25.780	25.960	24.132	10,132,100
2021-05-27	25.790	26.190	25.590	26.070	24.235	19,886,300
2021-05-26	24.670	25.440	24.550	25.290	23.509	14,084,100
2021-05-25	25.400	25.600	24.590	24.620	22.887	13,774,200
2021-05-24	25.380	25.550	24.900	25.440	23.649	13,100,500
2021-05-21	25.380	25.660	25.030	25.120	23.351	13,212,200
2021-05-20	25.140	25.220	24.490	24.950	23.193	14,554,200
2021-05-19	24.960	25.610	24.650	25.070	23.305	18,157,200
2021-05-18	26.340	26.830	25.800	25.870	24.049	15,992,400
2021-05-17	25.240	26.410	24.940	26.390	24.532	17,232,100
2021-05-14	24.120	25.400	24.120	25.100	23.333	19,639,600
2021-05-13	24.690	25.240	23.320	23.710	22.041	20,686,400
2021-05-12	24.640	26.470	24.580	25.120	23.351	26,921,900
2021-05-11	25.400	25.610	24.300	24.530	22.803	30,525,000
2021-05-10	27.710	28.130	26.560	26.630	24.755	19,188,300
2021-05-07	26.020	27.540	25.850	27.390	25.462	17,631,400
2021-05-06	27.100	27.200	26.010	26.650	24.774	14,458,200
2021-05-05	26.300	27.340	25.910	27.050	25.146	19,853,100
2021-05-04	26.510	26.570	25.120	25.860	24.039	15,044,700
2021-05-03	25.650	26.280	25.380	26.140	24.300	13,380,900
2021-04-30	25.550	26.310	25.290	25.360	23.575	14,842,900
2021-04-29	26.560	26.980	25.660	25.940	24.114	18,230,000
2021-04-28	25.350	26.240	25.310	26.100	24.262	20,741,000

← NewerPage 23 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.