Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	15.460	15.560	14.960	15.450	14.336	20,961,300
2020-08-06	15.910	16.010	15.390	15.450	14.336	18,745,100
2020-08-05	16.420	16.490	15.860	15.940	14.791	24,570,500
2020-08-04	15.150	16.000	15.130	15.740	14.605	21,703,200
2020-08-03	15.750	15.760	15.100	15.250	14.150	22,888,000
2020-07-31	16.550	16.550	15.410	15.740	14.605	15,439,000
2020-07-30	16.550	16.630	15.750	15.770	14.633	29,336,400
2020-07-29	16.530	17.040	16.450	17.030	15.802	16,384,000
2020-07-28	16.480	16.780	16.310	16.350	15.171	12,859,500
2020-07-27	16.730	16.900	16.410	16.700	15.496	13,963,300
2020-07-24	16.820	17.280	16.630	16.740	15.533	12,779,100
2020-07-23	16.710	17.080	16.570	16.820	15.607	14,044,100
2020-07-22	17.120	17.140	16.650	16.950	15.728	16,994,300
2020-07-21	16.120	18.030	16.070	17.410	16.155	44,440,800
2020-07-20	16.250	16.450	15.680	15.690	14.559	21,260,200
2020-07-17	17.040	17.350	16.160	16.280	15.106	21,065,900
2020-07-16	16.900	17.400	16.570	17.010	15.783	15,463,000
2020-07-15	17.290	17.730	16.900	17.180	15.941	22,801,400
2020-07-14	15.950	16.760	15.750	16.680	15.477	19,740,500
2020-07-13	16.760	16.810	16.000	16.160	14.995	21,665,700
2020-07-10	16.060	16.750	15.950	16.710	15.505	17,584,200
2020-07-09	17.200	17.260	16.260	16.280	15.106	22,124,600
2020-07-08	17.270	17.470	16.710	17.280	16.034	20,482,300
2020-07-07	17.900	17.940	17.140	17.150	15.913	20,117,700
2020-07-06	18.210	18.540	17.780	18.180	16.869	23,933,200
2020-07-02	17.920	18.630	17.610	17.780	16.498	28,133,200
2020-07-01	18.320	18.830	17.410	17.410	16.155	32,856,700
2020-06-30	17.770	18.350	17.270	18.300	16.980	26,525,200
2020-06-29	17.850	18.010	17.340	17.860	16.572	24,504,500
2020-06-26	18.200	18.350	17.350	17.690	16.414	31,831,900
2020-06-25	17.800	18.900	17.550	18.540	17.203	23,327,600
2020-06-24	19.240	19.320	17.670	18.000	16.702	32,322,000
2020-06-23	20.260	20.520	19.630	19.790	18.363	33,856,800
2020-06-22	19.850	20.110	19.390	19.910	18.474	30,116,700
2020-06-19	20.700	20.960	19.670	19.710	18.289	70,262,400
2020-06-18	18.820	20.320	18.650	19.670	18.252	36,051,700
2020-06-17	19.910	20.050	19.040	19.040	17.667	38,371,600
2020-06-16	20.470	20.950	19.130	20.290	18.827	57,505,000
2020-06-15	17.340	19.460	17.100	19.050	17.676	46,134,000
2020-06-12	18.880	19.600	17.650	18.500	17.166	44,937,900
2020-06-11	17.840	19.180	17.260	17.410	16.145	61,262,900
2020-06-10	22.020	22.350	20.750	20.760	19.252	50,740,500
2020-06-09	22.750	23.460	20.480	23.180	21.496	71,936,800
2020-06-08	23.530	24.500	22.000	24.400	22.627	131,285,800
2020-06-05	17.900	20.850	17.810	20.790	19.280	119,073,400
2020-06-04	15.080	15.700	14.590	15.550	14.420	39,027,900
2020-06-03	15.340	15.610	15.040	15.450	14.328	41,191,600
2020-06-02	14.020	14.750	13.910	14.750	13.678	40,165,900
2020-06-01	12.900	13.900	12.670	13.810	12.807	36,714,900
2020-05-29	13.540	13.540	12.720	12.950	12.009	61,295,900
2020-05-28	14.390	14.430	13.560	13.640	12.649	39,856,900
2020-05-27	14.700	14.700	13.810	14.420	13.372	31,403,000
2020-05-26	14.700	14.770	14.210	14.400	13.354	28,033,000
2020-05-22	14.160	14.240	13.670	14.130	13.104	26,334,300
2020-05-21	15.000	15.160	14.190	14.250	13.215	35,671,400
2020-05-20	14.740	15.150	14.560	14.990	13.901	29,203,100
2020-05-19	15.190	15.190	14.360	14.370	13.326	28,708,600
2020-05-18	14.800	15.230	14.660	15.070	13.975	39,883,800
2020-05-15	13.690	14.280	13.510	13.820	12.816	27,756,400
2020-05-14	13.150	14.150	12.750	13.760	12.760	32,064,000

← NewerPage 27 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.