Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	14.650	14.650	13.280	13.440	12.464	35,258,100
2020-05-12	15.260	15.380	14.560	14.580	13.521	27,103,700
2020-05-11	14.890	15.250	14.640	15.030	13.938	22,899,400
2020-05-08	14.310	15.050	14.100	15.020	13.929	31,255,200
2020-05-07	13.860	14.520	13.700	13.880	12.872	35,565,400
2020-05-06	15.510	15.960	13.390	13.400	12.427	57,659,000
2020-05-05	16.460	16.810	15.000	15.320	14.207	49,502,200
2020-05-04	14.370	15.570	14.160	15.520	14.393	37,197,400
2020-05-01	16.020	16.420	15.090	15.240	14.133	36,902,400
2020-04-30	16.890	17.240	15.850	16.600	15.394	44,491,700
2020-04-29	15.940	16.880	15.820	16.780	15.561	59,582,800
2020-04-28	14.460	15.260	14.300	15.170	14.068	46,179,400
2020-04-27	13.350	14.290	12.750	14.150	13.122	39,972,500
2020-04-24	14.180	14.500	13.480	13.810	12.807	40,991,300
2020-04-23	13.420	14.400	13.360	13.870	12.862	55,054,600
2020-04-22	13.080	13.370	12.750	13.020	12.074	44,530,500
2020-04-21	12.000	12.390	11.500	12.340	11.444	62,591,200
2020-04-20	12.040	13.220	11.900	12.590	11.675	74,975,500
2020-04-17	12.330	13.650	12.250	13.630	12.640	51,691,000
2020-04-16	13.630	13.660	12.160	12.200	11.314	40,453,900
2020-04-15	13.900	13.900	13.000	13.610	12.621	47,465,200
2020-04-14	15.400	15.820	14.640	14.900	13.818	40,661,000
2020-04-13	15.960	16.020	14.770	15.330	14.216	43,697,500
2020-04-09	16.700	18.270	14.270	15.360	14.244	110,464,100
2020-04-08	14.200	15.680	14.050	15.560	14.430	48,988,600
2020-04-07	14.180	15.200	13.620	13.840	12.835	54,728,600
2020-04-06	12.600	13.500	12.430	13.440	12.464	52,068,100
2020-04-03	13.830	14.200	11.510	13.000	12.056	92,062,300
2020-04-02	11.480	13.910	11.200	12.770	11.842	79,141,600
2020-04-01	11.040	11.170	10.120	10.740	9.960	39,837,200
2020-03-31	11.520	12.080	11.110	11.580	10.739	35,568,400
2020-03-30	11.320	11.450	10.200	11.010	10.210	44,717,600
2020-03-27	12.040	12.380	11.490	11.610	10.767	34,675,600
2020-03-26	12.050	15.290	12.000	12.830	11.898	70,253,700
2020-03-25	11.250	12.640	10.220	12.000	11.128	55,409,600
2020-03-24	10.400	10.770	9.700	10.720	9.941	42,020,600
2020-03-23	10.250	10.290	9.470	9.690	8.986	36,784,000
2020-03-20	11.150	11.180	9.550	10.230	9.487	50,833,300
2020-03-19	10.410	10.980	9.400	10.830	10.043	38,092,500
2020-03-18	10.450	10.840	9.000	10.530	9.765	41,257,200
2020-03-17	12.380	12.810	11.050	11.340	10.516	34,731,500
2020-03-16	11.400	13.680	11.200	12.020	11.147	37,309,700
2020-03-13	13.310	14.560	11.590	14.260	13.224	64,910,400
2020-03-12	10.230	14.840	9.440	11.890	11.026	73,141,800
2020-03-11	13.120	13.400	11.700	11.800	10.943	70,436,000
2020-03-10	15.400	15.500	12.580	14.340	13.298	110,525,300
2020-03-09	15.580	19.190	12.040	12.510	11.601	104,930,300
2020-03-06	30.160	30.210	26.270	26.860	24.176	38,969,100
2020-03-05	32.500	32.760	31.090	31.480	28.334	19,218,000
2020-03-04	33.250	33.250	31.880	32.930	29.640	14,006,600
2020-03-03	33.050	34.630	32.310	32.990	29.694	19,991,600
2020-03-02	33.580	33.660	31.700	32.950	29.658	17,223,700
2020-02-28	31.480	32.780	29.640	32.740	29.469	24,168,100
2020-02-27	33.170	33.570	31.160	31.810	28.632	23,516,900
2020-02-26	36.270	36.440	34.190	34.220	30.801	22,683,000
2020-02-25	39.540	39.620	36.000	36.190	32.574	22,058,600
2020-02-24	40.500	40.550	39.480	39.480	35.535	12,503,100
2020-02-21	42.550	42.570	41.830	42.120	37.911	8,921,100
2020-02-20	42.700	43.600	42.460	42.970	38.676	7,728,900
2020-02-19	41.860	42.720	41.530	42.510	38.262	7,536,300

← NewerPage 28 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.