Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	67.140	67.410	65.860	66.190	55.773	4,453,400
2019-03-05	67.420	67.830	66.810	67.530	56.903	3,699,200
2019-03-04	67.760	67.980	66.410	67.450	56.835	4,198,600
2019-03-01	66.370	67.570	66.370	67.550	56.919	3,866,000
2019-02-28	66.650	66.660	65.370	66.150	55.740	3,856,300
2019-02-27	66.310	67.270	66.080	66.650	56.161	2,959,300
2019-02-26	66.280	66.880	65.960	66.040	55.647	2,764,700
2019-02-25	65.780	66.370	65.670	66.230	55.807	3,594,600
2019-02-22	67.180	67.210	65.740	65.930	55.554	5,035,900
2019-02-21	68.190	68.190	66.410	66.600	56.119	4,122,700
2019-02-20	67.500	68.310	67.350	68.250	57.509	4,017,600
2019-02-19	65.690	67.750	65.640	67.630	56.987	5,082,900
2019-02-15	67.570	68.260	66.500	67.190	56.616	6,058,100
2019-02-14	65.680	67.360	65.290	66.570	56.094	5,701,600
2019-02-13	66.130	68.050	64.880	65.850	55.487	7,206,200
2019-02-12	65.860	66.270	65.580	65.750	55.403	3,903,100
2019-02-11	64.480	65.060	63.940	64.840	54.636	5,489,500
2019-02-08	64.600	64.980	63.380	64.960	54.737	4,651,500
2019-02-07	66.100	66.210	64.460	64.920	54.703	4,421,700
2019-02-06	66.840	67.160	66.480	66.630	56.144	3,205,500
2019-02-05	67.610	67.640	67.010	67.300	56.709	2,916,300
2019-02-04	67.470	67.910	67.130	67.740	57.079	3,250,900
2019-02-01	67.260	68.230	66.780	68.040	57.332	5,387,200
2019-01-31	67.280	67.390	66.210	66.780	56.271	5,914,100
2019-01-30	66.960	67.460	66.440	66.970	56.431	3,894,100
2019-01-29	66.570	66.820	66.000	66.480	56.018	3,887,200
2019-01-28	65.640	66.140	64.990	66.080	55.681	3,795,300
2019-01-25	65.550	66.700	65.420	66.530	56.060	3,474,700
2019-01-24	64.540	65.160	64.010	64.980	54.754	4,035,100
2019-01-23	65.260	65.710	63.940	64.570	54.408	3,730,600
2019-01-22	66.350	66.400	64.860	65.120	54.872	4,140,800
2019-01-18	66.560	67.230	65.860	67.030	56.481	4,596,200
2019-01-17	64.650	66.100	64.450	65.830	55.470	4,767,500
2019-01-16	65.510	65.670	65.080	65.140	54.889	4,484,500
2019-01-15	65.810	66.530	65.350	65.520	55.209	4,499,700
2019-01-14	65.450	66.470	65.400	65.580	55.259	6,604,000
2019-01-11	65.660	66.250	65.190	66.220	55.799	3,894,600
2019-01-10	65.810	66.280	65.040	66.190	55.773	4,983,200
2019-01-09	65.480	66.220	65.250	65.780	55.428	4,515,800
2019-01-08	65.300	66.310	64.900	64.990	54.762	5,420,100
2019-01-07	63.550	65.330	62.750	64.480	54.333	5,771,600
2019-01-04	62.280	63.420	62.030	63.210	53.262	6,367,400
2019-01-03	62.180	62.400	60.730	61.240	51.602	5,465,500
2019-01-02	60.520	62.400	59.720	62.000	52.243	5,355,300
2018-12-31	60.780	61.500	60.510	61.380	51.720	5,126,200
2018-12-28	61.190	61.460	60.180	60.470	50.954	5,029,100
2018-12-27	59.450	60.780	58.520	60.760	51.198	6,814,700
2018-12-26	57.620	60.630	56.830	60.600	51.063	7,171,400
2018-12-24	59.420	59.830	57.110	57.110	48.122	4,131,100
2018-12-21	60.410	61.550	59.600	59.980	50.541	12,543,000
2018-12-20	61.210	62.380	60.030	60.630	51.088	7,295,300
2018-12-19	63.800	64.360	61.520	62.240	52.445	6,612,100
2018-12-18	64.050	64.320	62.570	63.140	53.203	5,804,700
2018-12-17	64.820	65.760	63.580	64.110	54.021	5,665,600
2018-12-14	66.130	66.570	64.530	65.100	54.855	5,090,200
2018-12-13	65.250	67.000	64.730	66.680	56.186	6,730,400
2018-12-12	65.720	66.670	65.370	65.410	55.116	6,621,400
2018-12-11	65.390	65.640	63.810	64.700	54.518	6,031,000
2018-12-10	65.710	66.070	62.570	64.440	54.299	6,135,500
2018-12-07	67.690	68.630	66.410	66.540	56.068	5,494,600

← NewerPage 33 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.