Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	83.270	85.170	83.190	83.790	69.086	5,247,200
2018-06-15	84.030	84.100	82.840	83.330	68.707	7,476,900
2018-06-14	84.880	85.220	84.260	84.350	69.548	3,675,600
2018-06-13	84.620	84.980	83.910	84.330	69.531	4,401,600
2018-06-12	85.770	86.140	84.550	84.930	70.026	6,053,600
2018-06-11	85.890	86.760	85.290	86.150	71.032	5,813,400
2018-06-08	86.010	86.280	84.660	85.470	70.471	5,533,200
2018-06-07	87.000	87.670	86.170	86.480	70.669	7,229,000
2018-06-06	85.910	87.120	85.840	86.460	70.653	6,534,300
2018-06-05	85.650	87.170	85.290	85.510	69.877	6,391,000
2018-06-04	85.740	86.060	84.480	85.360	69.754	4,312,000
2018-06-01	84.650	86.110	84.090	85.100	69.542	4,940,200
2018-05-31	83.580	84.780	83.400	84.200	68.806	4,861,100
2018-05-30	82.380	84.560	82.360	84.070	68.700	3,781,000
2018-05-29	82.490	82.770	81.030	81.830	66.869	4,130,300
2018-05-25	82.410	83.110	80.720	82.400	67.335	4,152,100
2018-05-24	84.430	84.680	83.700	83.860	68.528	3,319,200
2018-05-23	84.320	85.540	83.630	85.330	69.730	3,507,300
2018-05-22	85.720	86.380	84.850	84.950	69.419	3,827,400
2018-05-21	85.980	86.320	85.220	85.790	70.105	5,806,100
2018-05-18	85.990	86.100	84.990	85.420	69.803	3,498,600
2018-05-17	84.670	86.240	84.250	86.160	70.408	4,935,500
2018-05-16	84.350	84.700	83.540	84.260	68.855	5,235,700
2018-05-15	84.640	85.030	83.880	84.270	68.863	4,637,300
2018-05-14	85.230	86.140	84.440	84.890	69.370	6,459,600
2018-05-11	83.900	85.790	83.230	84.970	69.435	6,621,300
2018-05-10	82.950	84.280	82.560	83.860	68.528	5,741,200
2018-05-09	80.910	83.820	80.710	82.400	67.335	11,030,000
2018-05-08	77.020	78.420	76.540	78.200	63.903	7,160,000
2018-05-07	78.210	79.310	77.270	77.280	63.151	5,105,400
2018-05-04	76.880	78.120	76.690	77.710	63.503	2,975,000
2018-05-03	76.630	77.770	76.230	77.290	63.159	4,773,200
2018-05-02	76.360	77.160	76.360	76.830	62.784	3,978,300
2018-05-01	76.960	77.080	75.970	76.580	62.579	3,895,000
2018-04-30	76.980	78.110	76.980	77.260	63.135	3,742,400
2018-04-27	77.100	77.660	76.760	77.040	62.955	2,901,700
2018-04-26	77.700	77.780	77.150	77.600	63.413	3,672,100
2018-04-25	77.250	77.400	76.360	77.360	63.217	5,583,100
2018-04-24	77.450	78.020	76.900	77.340	63.200	4,876,800
2018-04-23	76.270	77.260	75.670	77.240	63.119	3,220,800
2018-04-20	75.800	76.880	75.460	76.470	62.489	5,027,900
2018-04-19	76.210	76.530	75.570	75.990	62.097	5,457,600
2018-04-18	76.140	76.660	75.710	75.920	62.040	4,276,300
2018-04-17	74.950	75.490	74.550	75.220	61.468	4,187,700
2018-04-16	74.450	74.980	73.780	74.910	61.215	5,205,600
2018-04-13	72.480	73.820	72.310	73.630	60.169	6,321,800
2018-04-12	71.770	72.250	71.360	71.780	58.657	4,736,800
2018-04-11	70.530	71.950	70.490	71.680	58.575	4,999,400
2018-04-10	69.900	70.840	69.540	70.510	57.619	7,965,100
2018-04-09	68.080	69.700	67.600	68.930	56.328	7,918,700
2018-04-06	67.430	68.110	66.670	67.530	55.184	6,898,800
2018-04-05	66.890	68.030	66.710	67.770	55.380	7,941,200
2018-04-04	65.750	66.690	65.500	66.620	54.440	6,631,900
2018-04-03	64.880	66.680	64.460	66.630	54.448	7,486,000
2018-04-02	64.860	65.160	63.440	64.670	52.847	6,816,400
2018-03-29	63.580	65.460	63.450	64.960	53.084	7,823,500
2018-03-28	65.960	65.990	62.980	63.150	51.605	10,391,800
2018-03-27	67.320	67.620	65.440	65.820	53.786	5,378,600
2018-03-26	66.220	67.280	65.930	67.200	54.914	3,938,800
2018-03-23	66.000	67.380	65.360	65.490	53.517	6,253,700

← NewerPage 36 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.