Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	20.660	21.380	19.730	20.060	18.641	19,971,500
2021-01-28	20.800	21.490	20.230	20.950	19.468	16,438,200
2021-01-27	19.990	21.660	19.460	20.580	19.125	25,688,400
2021-01-26	21.900	22.420	20.350	20.380	18.939	19,138,100
2021-01-25	21.000	21.620	20.670	21.510	19.989	15,398,900
2021-01-22	20.670	21.600	20.260	21.490	19.970	17,640,700
2021-01-21	22.910	22.990	21.440	21.540	20.017	19,306,300
2021-01-20	23.270	23.530	22.750	23.020	21.392	14,737,000
2021-01-19	23.050	23.750	22.870	23.070	21.439	21,931,400
2021-01-15	23.450	23.710	22.360	22.390	20.807	24,701,700
2021-01-14	22.840	24.600	22.620	24.240	22.526	29,879,100
2021-01-13	22.690	22.780	22.130	22.330	20.751	19,527,000
2021-01-12	20.590	22.790	20.270	22.620	21.020	37,326,600
2021-01-11	19.250	20.180	19.000	20.080	18.660	15,120,400
2021-01-08	20.880	21.030	19.870	20.080	18.660	18,277,900
2021-01-07	20.210	21.150	20.030	20.570	19.115	24,299,300
2021-01-06	19.520	20.280	18.970	20.000	18.586	37,156,400
2021-01-05	17.800	19.950	17.650	19.210	17.852	37,293,800
2021-01-04	17.750	17.980	17.320	17.450	16.216	18,497,800
2020-12-31	17.810	17.920	17.300	17.310	16.086	15,193,600
2020-12-30	17.210	18.140	17.140	17.910	16.643	16,517,200
2020-12-29	17.590	17.790	17.090	17.240	16.021	18,074,000
2020-12-28	17.720	18.110	17.350	17.400	16.170	14,617,500
2020-12-24	18.170	18.170	17.400	17.670	16.420	9,203,900
2020-12-23	17.130	18.390	17.050	17.890	16.625	24,012,800
2020-12-22	17.500	17.570	16.880	16.920	15.723	21,507,600
2020-12-21	17.010	18.030	16.940	17.470	16.235	29,666,900
2020-12-18	19.070	19.480	18.450	18.520	17.210	38,206,600
2020-12-17	19.720	19.770	19.100	19.180	17.824	17,630,800
2020-12-16	19.770	19.880	19.240	19.450	18.075	17,050,800
2020-12-15	19.560	20.180	18.820	19.840	18.437	26,858,600
2020-12-14	21.430	21.650	19.080	19.170	17.814	36,149,200
2020-12-11	21.210	21.350	20.350	20.890	19.413	30,941,000
2020-12-10	19.400	21.610	19.300	21.310	19.803	52,292,600
2020-12-09	19.650	20.400	18.820	19.390	18.019	44,634,800
2020-12-08	17.860	19.300	17.820	19.130	17.768	32,923,800
2020-12-07	17.830	18.680	17.550	18.190	16.895	32,247,800
2020-12-04	16.910	18.610	16.900	18.590	17.266	52,874,500
2020-12-03	16.030	16.740	15.660	16.390	15.223	26,614,800
2020-12-02	14.920	16.510	14.770	15.890	14.759	33,045,500
2020-12-01	15.900	16.140	14.970	15.130	14.053	31,278,000
2020-11-30	16.240	16.550	15.720	15.760	14.638	31,056,400
2020-11-27	16.720	16.950	16.340	16.560	15.381	13,272,500
2020-11-25	16.650	17.100	15.940	16.720	15.529	29,706,200
2020-11-24	16.970	17.270	16.310	16.780	15.585	54,355,000
2020-11-23	13.850	15.810	13.830	15.760	14.638	44,957,100
2020-11-20	13.690	13.710	13.300	13.490	12.529	20,175,000
2020-11-19	12.670	13.420	12.560	13.360	12.409	20,162,700
2020-11-18	13.080	13.720	12.860	12.870	11.954	29,659,900
2020-11-17	12.360	12.990	12.260	12.990	12.065	18,665,700
2020-11-16	12.500	12.710	12.250	12.700	11.796	24,354,800
2020-11-13	11.400	11.930	11.370	11.800	10.960	16,880,400
2020-11-12	11.580	11.960	11.190	11.310	10.505	19,566,200
2020-11-11	12.690	12.700	11.740	11.900	11.053	28,596,700
2020-11-10	12.080	12.450	11.650	12.380	11.499	31,413,900
2020-11-09	11.550	12.700	11.440	12.230	11.359	60,444,800
2020-11-06	10.340	10.470	9.940	10.010	9.297	21,645,300
2020-11-05	9.770	10.620	9.770	10.470	9.725	35,111,200
2020-11-04	9.660	9.990	9.320	9.810	9.112	22,377,000
2020-11-03	9.890	10.010	9.590	9.690	9.000	19,259,100

← NewerPage 25 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.