Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	42.940	43.010	41.830	42.130	36.507	8,304,200
2019-08-23	44.050	44.130	42.170	42.370	36.715	12,545,900
2019-08-22	45.260	45.760	44.690	44.700	38.734	5,863,400
2019-08-21	45.090	45.460	44.170	45.060	39.046	8,500,300
2019-08-20	45.610	45.900	45.160	45.260	39.219	7,379,100
2019-08-19	44.790	45.960	44.750	45.580	39.496	9,850,700
2019-08-16	44.130	44.830	44.010	44.570	38.621	8,513,800
2019-08-15	43.600	44.480	43.150	43.960	38.092	9,352,900
2019-08-14	43.790	44.030	43.080	43.700	37.867	16,953,400
2019-08-13	44.740	44.990	44.010	44.760	38.786	17,633,500
2019-08-12	46.950	46.980	44.930	44.990	38.985	13,456,400
2019-08-09	46.850	47.940	46.800	47.130	40.839	9,879,700
2019-08-08	46.570	47.470	45.140	47.130	40.839	23,937,100
2019-08-07	46.690	46.940	44.880	46.000	39.860	16,687,000
2019-08-06	49.630	49.630	46.760	47.580	41.229	13,008,000
2019-08-05	50.250	50.460	49.100	49.420	42.824	9,977,700
2019-08-02	53.000	53.160	50.770	51.180	44.349	12,206,900
2019-08-01	51.000	54.050	50.920	53.170	46.073	14,069,700
2019-07-31	52.250	52.400	50.790	51.360	44.505	12,342,300
2019-07-30	50.680	52.470	50.520	52.470	45.467	7,420,300
2019-07-29	51.570	51.640	50.300	50.910	44.115	6,412,100
2019-07-26	51.260	51.870	51.080	51.590	44.704	5,452,200
2019-07-25	52.230	52.330	51.030	51.140	44.314	6,627,400
2019-07-24	51.850	52.670	51.820	52.050	45.103	6,096,000
2019-07-23	52.620	52.650	51.590	51.800	44.886	5,822,600
2019-07-22	52.350	52.700	51.470	52.510	45.501	5,995,900
2019-07-19	51.040	52.420	50.850	52.330	45.345	7,196,300
2019-07-18	51.000	51.140	50.620	51.010	44.201	9,688,500
2019-07-17	51.030	51.550	50.910	51.180	44.349	7,615,300
2019-07-16	51.290	51.440	50.700	51.100	44.279	8,790,200
2019-07-15	51.820	51.970	51.300	51.630	44.739	10,130,400
2019-07-12	50.570	52.110	50.400	51.720	44.817	9,102,800
2019-07-11	50.420	50.540	50.070	50.440	43.708	6,399,400
2019-07-10	50.080	50.390	49.450	50.240	43.534	7,594,700
2019-07-09	49.270	49.680	48.700	49.610	42.988	7,461,100
2019-07-08	49.250	49.510	49.010	49.300	42.720	4,740,300
2019-07-05	49.130	49.560	48.870	49.280	42.702	5,613,200
2019-07-03	48.870	49.250	48.550	49.170	42.607	4,435,200
2019-07-02	49.770	49.770	47.950	48.780	42.269	10,160,700
2019-07-01	51.000	51.360	49.680	49.780	43.136	7,251,200
2019-06-28	49.850	50.280	49.540	50.280	43.569	6,752,100
2019-06-27	50.360	50.650	49.610	49.750	43.110	5,387,200
2019-06-26	49.870	51.250	49.610	50.420	43.690	7,025,100
2019-06-25	49.620	49.940	49.340	49.380	42.789	4,574,900
2019-06-24	50.330	50.650	49.680	49.890	43.231	9,648,100
2019-06-21	51.430	51.630	50.450	50.610	43.855	10,298,500
2019-06-20	51.080	51.600	50.570	51.300	44.453	7,389,500
2019-06-19	50.230	51.030	50.000	50.300	43.586	8,907,700
2019-06-18	50.050	50.470	49.750	50.350	43.630	9,473,900
2019-06-17	49.290	50.380	48.960	49.810	43.162	7,424,500
2019-06-14	49.760	49.830	49.200	49.310	42.728	7,779,300
2019-06-13	49.570	49.800	49.140	49.730	43.092	8,013,700
2019-06-12	48.730	48.900	47.870	48.790	42.278	7,644,900
2019-06-11	48.670	49.290	48.150	49.050	42.503	12,867,800
2019-06-10	48.080	48.590	47.700	47.900	41.507	9,861,500
2019-06-07	48.570	48.570	47.640	47.840	41.455	11,714,200
2019-06-06	47.750	49.210	47.650	49.040	41.819	11,660,800
2019-06-05	49.610	49.640	47.000	47.430	40.446	18,563,800
2019-06-04	49.640	50.110	49.320	49.690	42.373	8,835,700
2019-06-03	50.300	50.600	49.050	49.320	42.057	11,148,500

← NewerPage 31 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.