Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	68.450	68.470	65.890	67.520	56.237	7,532,700
2018-12-04	71.600	71.800	68.800	69.670	58.028	4,455,900
2018-12-03	72.040	72.430	70.540	71.320	59.402	5,019,100
2018-11-30	70.250	71.000	69.130	70.270	58.527	5,947,800
2018-11-29	70.710	71.700	70.510	70.910	59.060	3,615,200
2018-11-28	69.270	70.710	67.510	70.710	58.894	4,660,100
2018-11-27	70.150	70.390	68.820	69.380	57.786	5,545,900
2018-11-26	70.470	71.320	70.260	70.640	58.835	4,534,300
2018-11-23	70.500	70.500	69.050	69.830	58.161	3,248,800
2018-11-21	70.590	73.040	70.510	72.080	60.035	4,505,500
2018-11-20	72.520	72.780	69.710	70.300	58.552	4,476,500
2018-11-19	72.610	73.640	72.480	73.360	61.101	5,149,600
2018-11-16	72.920	73.610	72.250	73.380	61.118	4,761,900
2018-11-15	70.510	72.740	69.700	72.590	60.460	4,813,100
2018-11-14	72.120	72.470	70.290	70.950	59.094	5,873,800
2018-11-13	72.130	72.670	70.470	70.780	58.952	5,500,400
2018-11-12	74.290	74.290	71.820	72.160	60.101	5,204,400
2018-11-09	71.710	74.150	70.900	73.550	61.259	6,984,100
2018-11-08	73.530	73.840	72.270	72.630	60.493	4,441,400
2018-11-07	74.940	75.790	73.290	73.720	61.401	5,995,300
2018-11-06	74.300	75.110	71.140	73.340	61.084	11,077,000
2018-11-05	68.930	70.620	68.700	69.950	58.261	7,969,800
2018-11-02	68.730	69.130	67.570	68.310	56.895	6,663,900
2018-11-01	67.180	68.650	66.860	68.350	56.928	6,132,700
2018-10-31	68.210	69.140	67.030	67.070	55.862	4,994,800
2018-10-30	66.420	67.710	66.060	67.550	56.262	4,770,700
2018-10-29	68.280	68.560	65.650	66.460	55.354	4,507,400
2018-10-26	67.940	68.690	66.840	67.910	56.562	6,326,500
2018-10-25	69.130	69.660	68.020	68.650	57.178	5,413,800
2018-10-24	71.030	71.500	68.160	68.230	56.828	7,294,200
2018-10-23	71.000	71.100	69.910	70.640	58.835	5,664,700
2018-10-22	72.400	72.510	71.250	72.290	60.210	4,341,200
2018-10-19	71.870	73.520	71.870	72.180	60.118	5,693,600
2018-10-18	72.310	72.690	71.510	71.900	59.885	5,417,200
2018-10-17	72.800	73.080	71.950	72.920	60.734	5,399,200
2018-10-16	73.890	73.970	72.150	73.120	60.901	7,987,500
2018-10-15	74.970	75.370	72.020	72.240	60.168	9,755,700
2018-10-12	77.410	77.640	75.720	76.960	64.099	4,274,500
2018-10-11	77.700	77.840	76.000	76.530	63.741	5,673,700
2018-10-10	82.380	82.580	77.860	77.920	64.899	5,059,200
2018-10-09	82.180	82.810	81.580	82.230	68.489	3,328,600
2018-10-08	80.900	81.970	80.630	81.750	68.089	5,287,700
2018-10-05	82.170	82.320	81.030	81.400	67.797	3,254,500
2018-10-04	81.910	82.630	81.500	82.180	68.447	3,960,700
2018-10-03	82.930	83.030	81.790	82.450	68.672	3,871,200
2018-10-02	83.270	83.350	82.490	82.870	69.022	3,474,200
2018-10-01	82.320	83.300	82.050	83.130	69.238	4,169,600
2018-09-28	80.750	83.080	80.620	82.170	68.439	6,414,600
2018-09-27	81.440	81.580	80.460	81.170	67.606	5,241,400
2018-09-26	80.860	82.130	80.820	81.010	67.473	4,221,400
2018-09-25	81.240	81.590	80.770	81.310	67.722	5,316,300
2018-09-24	80.340	81.800	80.070	80.750	67.256	4,700,600
2018-09-21	79.630	79.760	78.310	79.600	66.298	8,385,900
2018-09-20	79.640	79.850	78.710	79.230	65.990	3,752,900
2018-09-19	78.900	79.900	78.220	79.380	66.115	3,785,000
2018-09-18	78.890	79.980	78.540	78.880	65.698	3,789,700
2018-09-17	77.790	78.070	77.400	77.600	64.632	3,000,600
2018-09-14	76.730	78.040	76.730	77.580	64.616	4,672,700
2018-09-13	75.460	76.970	74.690	76.640	63.833	7,684,700
2018-09-12	77.610	77.880	75.290	75.740	63.083	5,535,700

← NewerPage 34 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.