Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	25.110	25.400	24.650	25.090	23.324	13,876,000
2021-04-26	24.430	25.140	24.410	24.900	23.147	12,515,600
2021-04-23	24.250	24.810	23.770	24.650	22.914	10,825,300
2021-04-22	24.570	24.710	23.920	24.100	22.403	16,448,500
2021-04-21	22.450	24.470	22.400	24.450	22.729	19,500,100
2021-04-20	24.500	24.510	22.970	23.200	21.567	18,736,200
2021-04-19	24.480	25.110	24.240	24.540	22.812	11,162,600
2021-04-16	25.000	25.180	24.250	24.380	22.664	11,494,800
2021-04-15	25.340	25.350	24.680	24.860	23.110	13,541,200
2021-04-14	25.000	26.050	24.920	25.550	23.751	26,392,800
2021-04-13	24.170	24.530	23.920	24.290	22.580	11,106,500
2021-04-12	24.780	25.160	23.940	24.230	22.524	15,386,300
2021-04-09	24.750	25.030	24.370	24.590	22.859	10,378,800
2021-04-08	24.920	24.950	24.240	24.730	22.989	14,911,100
2021-04-07	25.490	25.670	25.010	25.300	23.519	14,354,600
2021-04-06	25.620	26.190	25.260	25.350	23.565	20,232,400
2021-04-05	27.000	27.150	25.070	25.310	23.528	32,081,300
2021-04-01	26.820	27.820	26.410	27.380	25.452	27,311,000
2021-03-31	27.330	27.410	26.610	26.620	24.746	15,989,700
2021-03-30	26.690	27.720	26.540	27.330	25.406	9,799,200
2021-03-29	27.310	27.340	26.360	27.000	25.099	13,907,100
2021-03-26	27.740	27.900	26.860	27.760	25.806	16,268,500
2021-03-25	26.300	26.780	25.350	26.700	24.820	18,172,000
2021-03-24	27.500	27.970	26.960	27.060	25.155	15,596,400
2021-03-23	26.380	27.280	26.090	26.590	24.718	20,609,400
2021-03-22	27.820	28.230	27.270	27.460	25.527	14,200,400
2021-03-19	27.000	28.560	26.700	28.100	26.122	29,558,100
2021-03-18	28.490	28.670	26.510	26.620	24.746	24,421,000
2021-03-17	28.040	29.130	27.940	29.040	26.995	16,242,400
2021-03-16	28.600	29.240	27.790	28.170	26.187	16,895,200
2021-03-15	30.040	30.310	28.770	29.300	27.237	19,532,800
2021-03-12	30.700	31.270	30.460	30.630	28.473	16,114,000
2021-03-11	29.940	31.830	29.770	30.980	28.799	21,984,300
2021-03-10	28.850	29.630	28.540	29.360	27.293	24,101,800
2021-03-09	29.220	29.720	28.210	28.650	26.633	23,868,200
2021-03-08	31.680	31.900	29.630	29.770	27.665	22,684,800
2021-03-05	31.590	32.520	30.000	31.230	29.021	42,026,500
2021-03-04	29.180	30.630	28.540	29.900	27.786	39,491,600
2021-03-03	28.000	29.450	28.000	28.660	26.633	20,382,100
2021-03-02	27.590	28.510	27.320	27.820	25.853	16,557,000
2021-03-01	27.370	28.280	27.010	27.640	25.685	16,185,700
2021-02-26	26.260	27.010	25.210	26.610	24.728	21,626,700
2021-02-25	28.170	28.540	26.450	26.750	24.858	21,142,500
2021-02-24	26.500	28.680	25.960	28.160	26.169	27,789,000
2021-02-23	26.290	26.650	24.420	26.060	24.217	22,587,700
2021-02-22	25.990	27.460	25.820	26.470	24.598	22,820,600
2021-02-19	25.320	25.900	25.030	25.420	23.622	14,936,100
2021-02-18	26.450	26.730	25.210	25.280	23.492	15,311,700
2021-02-17	26.840	27.180	25.850	26.730	24.840	15,082,100
2021-02-16	26.660	26.950	25.880	26.460	24.589	19,260,400
2021-02-12	24.690	25.750	24.560	25.390	23.594	12,382,000
2021-02-11	25.400	25.410	24.080	24.980	23.213	15,232,200
2021-02-10	24.830	25.790	24.800	25.600	23.790	22,400,500
2021-02-09	24.600	25.150	24.100	24.650	22.907	20,757,100
2021-02-08	23.020	25.500	23.000	25.450	23.650	31,510,500
2021-02-05	22.830	23.140	22.200	22.560	20.965	13,227,600
2021-02-04	22.330	22.590	21.660	22.300	20.723	13,247,100
2021-02-03	20.980	22.160	20.870	22.020	20.463	18,308,300
2021-02-02	21.490	21.770	20.620	20.730	19.264	15,513,800
2021-02-01	20.630	20.750	19.800	20.390	18.948	13,688,000

← NewerPage 24 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.