Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	41.600	41.690	40.980	41.560	37.407	9,519,200
2020-02-14	42.070	42.240	41.290	41.600	37.443	6,401,500
2020-02-13	42.090	42.380	41.530	42.040	37.839	8,402,000
2020-02-12	42.400	42.610	41.780	42.490	38.244	8,214,600
2020-02-11	42.150	42.360	41.040	41.170	37.056	12,132,300
2020-02-10	41.490	41.560	40.180	40.500	36.453	7,915,400
2020-02-07	41.700	42.000	41.470	41.890	37.704	5,030,100
2020-02-06	42.310	42.450	41.570	42.120	37.911	6,201,500
2020-02-05	41.270	42.380	41.210	42.120	37.911	8,613,200
2020-02-04	40.940	41.440	40.390	40.500	36.453	7,859,600
2020-02-03	39.700	40.420	39.440	40.080	36.075	8,727,900
2020-01-31	40.100	40.360	39.490	39.720	35.751	16,035,700
2020-01-30	39.940	40.670	39.420	40.590	36.534	9,509,100
2020-01-29	41.310	41.520	40.460	40.470	36.426	6,653,900
2020-01-28	41.630	41.660	41.120	41.200	37.083	7,206,400
2020-01-27	41.020	41.410	40.690	41.240	37.119	9,303,900
2020-01-24	42.470	42.690	41.840	42.220	38.001	8,797,600
2020-01-23	42.620	42.740	42.210	42.520	38.271	10,789,800
2020-01-22	44.000	44.040	42.880	43.290	38.964	12,953,200
2020-01-21	45.370	45.450	44.310	44.320	39.891	10,814,200
2020-01-17	46.750	47.010	45.650	45.830	41.251	14,379,300
2020-01-16	47.200	47.580	46.620	46.670	42.007	9,757,600
2020-01-15	47.150	47.510	46.800	47.260	42.538	7,085,700
2020-01-14	46.850	47.430	46.710	47.240	42.520	12,183,900
2020-01-13	46.260	46.610	45.520	46.570	41.917	8,456,100
2020-01-10	45.250	46.210	44.970	45.900	41.314	10,540,000
2020-01-09	44.850	45.400	43.770	45.370	40.837	14,635,000
2020-01-08	45.540	45.780	44.270	44.980	40.486	12,250,900
2020-01-07	45.080	45.280	44.180	45.270	40.747	12,084,800
2020-01-06	43.980	45.450	43.690	45.050	40.549	16,659,700
2020-01-03	43.810	44.250	43.170	43.610	39.252	15,097,400
2020-01-02	41.630	42.690	41.580	42.580	38.325	13,066,400
2019-12-31	40.490	41.220	40.320	41.210	37.092	10,372,400
2019-12-30	40.250	41.120	40.160	40.700	36.633	10,487,100
2019-12-27	40.350	40.490	40.130	40.160	36.147	7,050,800
2019-12-26	40.050	40.580	39.990	40.150	36.138	6,050,000
2019-12-24	39.780	40.370	39.720	39.890	35.904	4,696,300
2019-12-23	39.010	39.720	38.990	39.710	35.742	10,019,000
2019-12-20	38.870	39.230	38.530	39.010	35.112	17,274,200
2019-12-19	38.520	38.960	38.460	38.700	34.833	7,469,200
2019-12-18	38.330	39.030	38.310	38.670	34.806	9,412,200
2019-12-17	38.320	38.770	38.140	38.320	34.491	13,579,300
2019-12-16	37.990	38.720	37.980	38.320	34.491	9,572,400
2019-12-13	38.480	38.810	37.660	37.710	33.942	9,886,500
2019-12-12	37.640	38.530	37.590	38.250	34.428	9,477,300
2019-12-11	37.540	37.970	37.530	37.540	33.789	7,861,100
2019-12-10	37.510	38.050	37.250	37.570	33.816	12,617,600
2019-12-09	38.030	38.080	37.320	37.340	33.609	17,193,200
2019-12-06	38.110	39.030	38.100	39.010	34.401	10,411,500
2019-12-05	38.680	38.800	37.780	37.980	33.493	9,214,900
2019-12-04	38.340	38.790	38.170	38.450	33.907	10,537,700
2019-12-03	38.380	38.440	37.540	38.020	33.528	11,535,400
2019-12-02	38.840	39.160	38.410	38.680	34.110	10,829,600
2019-11-29	38.640	39.070	38.500	38.570	34.013	4,664,000
2019-11-27	38.610	38.880	38.310	38.750	34.172	7,058,500
2019-11-26	39.800	39.930	38.560	38.570	34.013	13,362,000
2019-11-25	39.770	40.570	39.700	39.930	35.212	10,264,400
2019-11-22	39.200	39.940	38.980	39.580	34.904	9,467,200
2019-11-21	38.500	39.380	38.450	39.120	34.498	9,308,900
2019-11-20	38.070	39.250	37.700	38.480	33.934	10,302,200

← NewerPage 29 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.