Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	39.140	39.140	37.940	38.140	33.634	12,533,200
2019-11-18	39.150	39.470	38.540	39.300	34.657	13,130,200
2019-11-15	39.020	39.340	38.510	38.950	34.348	14,162,200
2019-11-14	38.110	38.680	37.600	37.760	33.299	8,786,400
2019-11-13	38.260	38.360	37.960	38.120	33.616	9,096,500
2019-11-12	38.900	39.250	38.060	38.440	33.898	12,823,100
2019-11-11	39.130	39.330	38.460	38.880	34.286	14,584,000
2019-11-08	38.650	40.200	38.300	40.100	35.362	13,610,500
2019-11-07	40.090	40.660	38.470	39.030	34.419	15,278,600
2019-11-06	41.620	41.710	39.370	39.610	34.930	17,042,700
2019-11-05	42.150	44.040	40.760	41.910	36.958	19,344,300
2019-11-04	42.990	44.620	42.950	44.230	39.004	13,452,300
2019-11-01	40.750	42.290	40.740	42.290	37.293	9,024,800
2019-10-31	41.230	41.360	40.110	40.500	35.715	12,515,400
2019-10-30	42.330	42.380	41.180	41.360	36.473	5,558,500
2019-10-29	42.000	42.600	41.530	42.330	37.329	6,373,400
2019-10-28	42.670	42.990	42.260	42.280	37.285	4,644,400
2019-10-25	42.290	42.960	42.200	42.530	37.505	5,270,700
2019-10-24	43.000	43.100	41.910	42.290	37.293	7,127,000
2019-10-23	42.070	42.920	41.840	42.920	37.849	7,655,800
2019-10-22	40.900	42.710	40.770	42.220	37.232	10,472,400
2019-10-21	40.570	40.850	40.280	40.820	35.997	6,592,300
2019-10-18	40.350	41.100	40.350	40.450	35.671	6,972,400
2019-10-17	40.370	40.760	40.070	40.330	35.565	6,484,300
2019-10-16	40.700	41.310	40.320	40.340	35.574	5,658,900
2019-10-15	40.410	41.310	40.270	40.800	35.980	6,216,600
2019-10-14	41.030	41.070	39.970	40.510	35.724	12,931,400
2019-10-11	41.510	41.790	41.070	41.120	36.262	7,375,600
2019-10-10	40.950	41.540	40.550	41.030	36.182	7,686,300
2019-10-09	41.360	41.520	40.450	40.840	36.015	7,057,700
2019-10-08	41.900	42.300	40.820	40.830	36.006	8,741,900
2019-10-07	42.900	43.040	42.170	42.180	37.196	7,449,000
2019-10-04	43.100	43.450	42.550	43.070	37.981	5,109,400
2019-10-03	42.750	43.400	42.260	43.200	38.096	5,679,200
2019-10-02	43.640	43.680	42.740	42.940	37.867	6,041,000
2019-10-01	44.670	45.420	43.680	43.770	38.599	5,229,400
2019-09-30	45.000	45.140	44.130	44.470	39.216	6,520,300
2019-09-27	45.040	45.760	44.800	45.140	39.807	4,515,900
2019-09-26	45.050	45.380	44.410	45.350	39.992	4,958,800
2019-09-25	45.110	45.580	44.700	45.330	39.974	4,324,500
2019-09-24	45.480	45.940	45.120	45.470	40.098	6,503,800
2019-09-23	45.360	45.910	44.970	45.500	40.124	7,298,300
2019-09-20	45.990	46.300	45.260	45.700	40.301	8,589,600
2019-09-19	45.000	46.210	44.790	45.790	40.380	10,491,800
2019-09-18	44.850	45.180	44.400	44.620	39.348	9,732,800
2019-09-17	47.920	47.950	45.140	45.150	39.816	15,436,200
2019-09-16	47.610	48.850	47.380	47.800	42.152	24,116,000
2019-09-13	46.000	46.400	44.960	45.090	39.763	11,149,400
2019-09-12	45.760	46.120	45.180	45.400	40.036	7,403,700
2019-09-11	46.500	46.900	45.670	46.290	40.821	7,662,900
2019-09-10	45.300	46.730	45.220	46.430	40.944	9,770,900
2019-09-09	45.000	45.130	44.530	44.970	39.657	11,069,800
2019-09-06	44.950	45.810	44.550	45.460	39.392	10,958,800
2019-09-05	43.940	45.340	43.940	45.090	39.072	9,679,900
2019-09-04	43.300	43.850	43.190	43.580	37.763	4,837,900
2019-09-03	42.860	42.980	42.370	42.680	36.983	6,917,100
2019-08-30	43.520	43.880	42.790	43.480	37.677	6,881,900
2019-08-29	43.400	44.110	43.290	43.370	37.581	6,651,300
2019-08-28	42.580	43.340	42.510	43.110	37.356	7,084,700
2019-08-27	42.590	42.800	41.830	42.350	36.697	7,322,200

← NewerPage 30 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.