Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	77.610	77.880	75.290	75.740	63.083	5,535,700
2018-09-11	76.630	77.740	76.420	77.120	64.233	4,164,700
2018-09-10	77.000	77.780	76.840	76.880	64.033	2,732,100
2018-09-07	76.240	77.190	75.850	76.650	63.841	3,317,500
2018-09-06	79.000	79.050	77.150	77.570	63.958	4,084,200
2018-09-05	78.750	79.310	77.710	79.140	65.252	3,851,000
2018-09-04	80.040	80.060	77.780	79.270	65.359	5,131,600
2018-08-31	80.000	80.200	79.580	79.870	65.854	3,227,800
2018-08-30	80.020	80.330	79.550	80.130	66.068	3,216,600
2018-08-29	80.410	80.900	80.070	80.230	66.151	3,149,800
2018-08-28	80.540	81.070	79.820	80.110	66.052	3,173,100
2018-08-27	79.460	80.320	79.460	80.210	66.134	2,242,100
2018-08-24	79.470	80.450	79.210	79.340	65.417	2,580,800
2018-08-23	78.980	79.180	78.590	78.980	65.120	2,313,600
2018-08-22	79.450	79.800	79.210	79.330	65.409	2,948,900
2018-08-21	79.340	79.570	78.730	78.890	65.046	3,282,400
2018-08-20	78.520	79.380	78.400	79.010	65.145	3,119,000
2018-08-17	78.520	78.970	78.210	78.550	64.766	4,795,100
2018-08-16	77.420	78.870	77.380	78.020	64.329	5,470,600
2018-08-15	79.150	79.240	76.840	76.930	63.430	6,489,500
2018-08-14	78.690	79.910	78.510	79.660	65.681	5,701,600
2018-08-13	78.890	79.420	78.000	78.140	64.428	6,056,000
2018-08-10	77.430	78.890	77.300	78.780	64.955	8,380,600
2018-08-09	79.470	79.660	76.100	77.790	64.139	14,625,200
2018-08-08	81.610	81.760	80.330	81.200	66.951	4,532,100
2018-08-07	82.990	83.130	81.820	81.940	67.561	3,933,400
2018-08-06	82.450	82.680	81.750	82.300	67.858	3,224,200
2018-08-03	82.100	82.530	81.890	82.290	67.849	3,281,600
2018-08-02	82.010	82.560	81.840	82.240	67.808	3,355,700
2018-08-01	83.090	83.260	82.390	82.640	68.138	3,417,600
2018-07-31	83.610	84.550	83.080	83.930	69.202	5,069,900
2018-07-30	84.090	84.230	83.050	83.310	68.690	3,198,900
2018-07-27	83.880	84.240	83.190	83.470	68.822	2,787,300
2018-07-26	84.200	84.650	83.870	84.160	69.391	4,169,200
2018-07-25	83.670	84.930	83.360	84.330	69.531	4,610,200
2018-07-24	82.810	84.590	82.640	83.460	68.814	7,053,100
2018-07-23	83.270	83.570	82.340	82.450	67.981	3,328,200
2018-07-20	83.100	83.340	82.480	83.080	68.501	2,934,400
2018-07-19	82.750	83.540	82.550	82.980	68.418	3,495,500
2018-07-18	82.140	83.230	81.290	82.960	68.402	3,827,000
2018-07-17	82.330	82.860	81.610	82.690	68.179	3,476,100
2018-07-16	82.800	83.390	81.340	82.530	68.047	3,661,700
2018-07-13	84.140	84.540	83.440	83.640	68.963	4,723,700
2018-07-12	84.710	85.080	83.100	84.560	69.721	4,694,100
2018-07-11	84.900	85.230	83.460	83.930	69.202	5,109,400
2018-07-10	85.620	86.600	85.530	85.700	70.661	4,601,500
2018-07-09	84.700	85.570	84.690	85.250	70.290	3,001,600
2018-07-06	83.760	84.690	83.610	84.250	69.465	2,801,100
2018-07-05	84.480	84.480	83.660	84.190	69.416	3,670,100
2018-07-03	83.630	84.810	83.290	83.860	69.144	2,978,900
2018-07-02	83.040	83.210	82.280	82.520	68.039	3,091,300
2018-06-29	84.030	84.840	83.600	83.680	68.996	3,849,700
2018-06-28	84.260	84.690	83.080	83.400	68.765	3,507,100
2018-06-27	83.650	84.690	83.550	83.770	69.070	5,131,800
2018-06-26	81.670	82.980	81.450	82.680	68.171	3,925,600
2018-06-25	83.500	83.510	80.830	81.350	67.074	3,780,300
2018-06-22	84.380	84.400	82.870	83.330	68.707	5,305,100
2018-06-21	83.030	83.110	81.680	82.090	67.685	4,997,400
2018-06-20	82.920	83.760	82.710	83.240	68.633	4,452,500
2018-06-19	82.700	83.400	82.170	82.580	68.089	5,427,000

← NewerPage 35 of 79 · 4,734 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.