Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	51.150	51.380	49.690	49.770	42.441	11,162,300
2019-05-30	51.940	53.170	51.360	51.910	44.266	16,919,000
2019-05-29	51.910	52.140	51.040	52.000	44.343	9,055,400
2019-05-28	53.680	53.780	52.280	52.280	44.581	8,680,400
2019-05-24	53.350	53.980	53.030	53.470	45.596	14,996,800
2019-05-23	51.960	52.940	51.290	52.910	45.119	21,382,600
2019-05-22	53.200	53.600	52.470	52.780	45.008	13,530,500
2019-05-21	53.290	53.660	52.870	53.510	45.630	12,046,600
2019-05-20	52.870	53.520	52.760	53.460	45.588	9,405,500
2019-05-17	53.280	53.410	52.620	52.760	44.991	13,991,500
2019-05-16	54.350	54.620	53.530	53.750	45.835	10,655,200
2019-05-15	54.110	54.260	53.120	54.250	46.261	13,684,500
2019-05-14	54.320	55.010	54.150	54.550	46.517	7,195,100
2019-05-13	54.570	54.750	53.510	54.170	46.193	12,889,800
2019-05-10	56.340	56.580	54.500	54.970	46.875	17,791,400
2019-05-09	56.850	57.130	56.120	56.330	48.035	36,678,600
2019-05-08	59.760	60.730	59.400	60.210	51.344	17,378,500
2019-05-07	58.410	59.770	58.170	59.690	50.900	21,567,200
2019-05-06	57.330	59.180	56.940	58.770	50.116	25,494,800
2019-05-03	57.970	58.600	57.690	57.950	49.416	10,790,000
2019-05-02	57.410	57.860	56.950	57.350	48.905	18,795,100
2019-05-01	59.100	59.270	57.480	57.480	49.016	11,084,200
2019-04-30	58.650	59.300	57.540	58.880	50.210	24,103,900
2019-04-29	60.060	60.600	59.590	60.130	51.275	9,112,800
2019-04-26	61.600	61.800	60.010	61.310	52.282	10,170,800
2019-04-25	60.770	63.420	60.260	61.840	52.734	16,502,800
2019-04-24	59.810	62.120	59.760	62.000	52.870	28,235,200
2019-04-23	62.930	62.950	61.750	62.360	53.177	10,307,300
2019-04-22	62.350	63.310	62.050	63.050	53.765	5,873,700
2019-04-18	62.650	62.800	61.790	61.820	52.717	8,480,700
2019-04-17	64.020	64.600	62.530	62.650	53.424	6,554,000
2019-04-16	63.520	64.710	63.180	63.670	54.294	11,094,100
2019-04-15	65.160	65.250	62.770	63.360	54.030	11,793,400
2019-04-12	66.040	66.450	64.040	65.330	55.710	10,070,600
2019-04-11	66.760	67.570	66.440	67.180	57.287	2,956,400
2019-04-10	67.480	67.700	66.990	67.180	57.287	3,645,800
2019-04-09	68.030	68.180	66.980	67.280	57.373	3,301,400
2019-04-08	68.350	68.830	67.860	68.370	58.302	2,527,700
2019-04-05	66.660	68.360	66.650	68.040	58.021	3,808,400
2019-04-04	66.110	66.620	65.570	66.440	56.656	2,855,700
2019-04-03	67.230	67.230	65.840	66.060	56.332	3,056,700
2019-04-02	67.210	67.630	66.190	66.630	56.818	3,312,400
2019-04-01	66.890	67.280	66.540	67.180	57.287	2,809,900
2019-03-29	67.280	67.480	66.050	66.200	56.452	3,190,400
2019-03-28	65.930	66.660	65.800	66.570	56.767	2,522,500
2019-03-27	67.210	67.210	65.860	66.350	56.580	3,559,800
2019-03-26	65.880	67.490	65.710	67.080	57.202	5,885,500
2019-03-25	65.270	65.330	64.510	65.130	55.539	6,588,600
2019-03-22	66.750	66.850	65.130	65.240	55.633	6,138,600
2019-03-21	66.960	67.300	66.480	67.240	57.338	5,284,600
2019-03-20	66.030	67.740	65.910	67.260	57.356	5,112,800
2019-03-19	67.360	67.790	65.940	66.170	56.426	3,695,500
2019-03-18	65.760	67.090	65.640	67.010	57.142	3,256,800
2019-03-15	64.860	65.600	64.850	65.470	55.829	5,602,900
2019-03-14	64.970	65.490	64.950	65.210	55.607	2,446,300
2019-03-13	64.720	65.170	64.310	65.060	55.479	2,561,600
2019-03-12	64.190	64.500	63.930	64.200	54.746	3,195,500
2019-03-11	63.270	63.970	62.810	63.880	54.473	3,770,000
2019-03-08	64.090	64.090	62.120	62.710	53.476	5,581,500
2019-03-07	66.230	66.300	65.500	65.740	55.394	3,156,900

← NewerPage 32 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.