Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	65.310	65.980	64.990	65.180	53.263	6,320,700
2018-03-21	64.240	66.510	64.210	66.040	53.966	4,784,800
2018-03-20	63.900	64.730	63.610	63.910	52.226	4,877,700
2018-03-19	64.070	64.210	63.130	63.650	52.013	4,686,200
2018-03-16	64.000	64.470	63.630	64.450	52.667	6,189,300
2018-03-15	64.340	64.660	63.210	63.910	52.226	3,226,100
2018-03-14	64.540	64.810	63.930	64.040	52.332	3,466,700
2018-03-13	64.180	64.930	63.920	64.200	52.463	4,840,300
2018-03-12	63.750	64.540	63.500	63.890	52.209	7,821,500
2018-03-09	63.390	63.760	63.100	63.670	52.030	12,059,700
2018-03-08	64.390	64.550	62.470	62.960	51.449	9,402,600
2018-03-07	65.120	65.710	64.200	65.190	52.642	4,694,200
2018-03-06	66.450	66.510	65.560	65.660	53.022	4,435,300
2018-03-05	65.170	66.380	65.010	65.920	53.232	4,746,900
2018-03-02	65.120	65.850	64.240	65.640	53.006	3,752,500
2018-03-01	65.700	66.390	65.080	65.630	52.998	5,519,300
2018-02-28	67.250	67.390	65.590	65.600	52.974	8,149,600
2018-02-27	67.610	67.980	66.750	66.750	53.902	6,623,600
2018-02-26	68.360	68.420	67.150	67.270	54.322	7,385,600
2018-02-23	68.340	68.850	67.720	68.320	55.170	3,854,700
2018-02-22	67.820	68.810	67.360	67.920	54.847	3,785,300
2018-02-21	67.990	68.700	67.190	67.210	54.274	5,113,600
2018-02-20	68.880	68.880	67.810	67.990	54.903	5,107,900
2018-02-16	69.210	69.410	68.070	68.160	55.041	5,793,600
2018-02-15	69.950	70.050	67.690	69.430	56.066	5,020,800
2018-02-14	66.620	70.200	66.600	69.850	56.405	8,007,800
2018-02-13	69.210	70.170	69.120	69.720	56.300	4,519,800
2018-02-12	68.890	70.530	68.890	69.870	56.422	3,951,700
2018-02-09	69.040	69.410	65.710	68.180	55.057	5,440,300
2018-02-08	69.990	70.160	68.470	68.470	55.291	7,126,300
2018-02-07	71.480	72.200	69.850	69.870	56.422	5,630,300
2018-02-06	69.770	71.660	69.400	71.220	57.512	5,616,400
2018-02-05	72.990	73.870	70.050	70.910	57.261	5,786,800
2018-02-02	75.200	75.200	73.350	73.580	59.418	5,505,000
2018-02-01	75.020	76.280	74.990	76.100	61.452	3,165,300
2018-01-31	74.860	75.250	74.220	74.970	60.540	4,626,100
2018-01-30	75.480	76.040	74.680	74.760	60.370	4,415,200
2018-01-29	76.880	77.190	76.080	76.240	61.566	3,014,800
2018-01-26	76.800	77.300	76.490	77.180	62.325	2,345,900
2018-01-25	77.580	77.770	76.680	76.740	61.969	2,468,700
2018-01-24	77.760	78.090	77.070	77.560	62.631	3,356,100
2018-01-23	77.450	77.900	77.220	77.420	62.518	3,314,000
2018-01-22	75.740	77.630	75.740	77.630	62.688	4,309,400
2018-01-19	75.450	75.630	75.100	75.550	61.008	3,224,800
2018-01-18	75.810	76.100	75.370	75.390	60.879	3,012,400
2018-01-17	75.570	76.190	74.960	75.860	61.259	3,109,900
2018-01-16	76.780	76.790	75.270	75.270	60.782	4,333,100
2018-01-12	76.000	76.760	75.770	76.530	61.800	5,781,100
2018-01-11	74.640	75.990	74.270	75.820	61.226	5,061,100
2018-01-10	74.900	74.950	74.140	74.250	59.959	4,094,300
2018-01-09	75.230	75.440	74.810	74.890	60.475	2,985,100
2018-01-08	74.600	75.240	74.410	75.190	60.718	3,174,600
2018-01-05	74.830	74.970	74.250	74.550	60.201	3,240,300
2018-01-04	74.600	74.990	74.110	74.960	60.532	2,706,100
2018-01-03	74.040	75.110	74.000	75.000	60.564	3,463,300
2018-01-02	74.010	74.300	73.490	73.980	59.741	2,830,000
2017-12-29	73.980	74.060	73.630	73.660	59.482	3,181,600
2017-12-28	73.370	73.780	73.220	73.700	59.514	1,682,700
2017-12-27	73.540	73.660	73.080	73.320	59.208	2,237,500
2017-12-26	72.970	73.900	72.970	73.540	59.385	2,214,400

← NewerPage 37 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.