Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	72.600	73.270	72.440	72.990	58.941	5,465,800
2017-12-21	71.950	72.660	71.790	72.580	58.610	2,902,400
2017-12-20	71.170	71.950	70.950	71.880	58.045	2,844,200
2017-12-19	71.000	71.200	70.620	70.900	57.253	4,198,200
2017-12-18	70.910	71.220	70.630	70.970	57.310	3,092,300
2017-12-15	70.870	71.040	70.450	70.620	57.027	7,554,000
2017-12-14	70.070	70.870	69.870	70.550	56.971	5,522,600
2017-12-13	69.890	70.120	69.710	69.970	56.502	3,985,800
2017-12-12	69.920	70.150	69.360	70.030	56.551	6,178,700
2017-12-11	68.900	69.840	68.900	69.500	56.123	2,855,800
2017-12-08	68.680	69.090	68.280	68.870	55.614	3,063,800
2017-12-07	69.080	69.590	69.010	69.410	55.428	3,813,100
2017-12-06	69.740	70.040	68.980	69.270	55.317	3,304,900
2017-12-05	70.170	70.450	69.840	70.000	55.900	2,723,800
2017-12-04	70.490	71.140	69.990	70.060	55.947	3,678,200
2017-12-01	70.750	71.090	69.770	70.240	56.091	4,972,100
2017-11-30	70.030	70.610	69.830	70.500	56.299	6,525,700
2017-11-29	68.740	69.950	68.510	69.900	55.820	5,105,300
2017-11-28	68.020	68.980	67.860	68.960	55.069	4,807,500
2017-11-27	68.170	68.420	67.660	68.080	54.366	8,203,500
2017-11-24	68.450	68.640	68.400	68.420	54.638	1,596,200
2017-11-22	68.180	68.410	68.080	68.230	54.486	2,696,100
2017-11-21	68.070	68.290	67.720	67.880	54.207	2,972,600
2017-11-20	68.180	68.290	67.770	67.810	54.151	4,157,600
2017-11-17	67.910	68.790	67.850	68.400	54.622	5,513,700
2017-11-16	66.560	67.460	66.510	67.170	53.640	3,595,900
2017-11-15	66.790	67.080	66.450	66.670	53.240	4,881,500
2017-11-14	67.810	67.810	67.040	67.320	53.759	4,178,300
2017-11-13	68.000	68.410	67.780	67.930	54.246	3,682,400
2017-11-10	68.460	68.810	68.050	68.170	54.438	3,494,000
2017-11-09	67.950	68.880	67.920	68.700	54.861	2,973,900
2017-11-08	68.620	68.660	67.790	68.170	54.438	4,635,600
2017-11-07	68.750	69.120	68.580	68.750	54.901	3,306,500
2017-11-06	68.520	68.970	68.420	68.820	54.957	3,986,200
2017-11-03	67.960	68.750	67.180	68.260	54.510	6,370,500
2017-11-02	65.970	68.040	65.820	67.900	54.223	7,875,800
2017-11-01	65.160	65.790	65.070	65.460	52.274	6,184,200
2017-10-31	64.850	65.000	64.280	64.570	51.563	5,235,100
2017-10-30	65.050	65.530	64.820	64.960	51.875	4,370,800
2017-10-27	64.020	65.430	63.650	65.050	51.947	5,064,300
2017-10-26	65.420	65.670	64.380	64.620	51.603	4,454,200
2017-10-25	65.670	66.240	64.920	65.350	52.186	6,910,300
2017-10-24	65.300	66.110	65.120	65.820	52.562	6,594,200
2017-10-23	65.490	65.640	64.860	65.050	51.947	3,410,600
2017-10-20	65.120	65.590	64.870	65.470	52.282	4,523,000
2017-10-19	64.310	65.000	64.200	64.840	51.779	3,568,100
2017-10-18	64.630	65.010	64.430	64.630	51.611	2,894,800
2017-10-17	64.830	64.920	64.230	64.640	51.619	3,092,600
2017-10-16	65.030	65.120	64.540	64.770	51.723	2,668,800
2017-10-13	64.730	65.220	64.660	64.730	51.691	3,377,200
2017-10-12	64.170	64.310	63.900	64.220	51.284	3,100,000
2017-10-11	64.550	64.710	64.140	64.390	51.420	2,044,600
2017-10-10	64.380	64.950	64.340	64.500	51.507	3,435,000
2017-10-09	64.080	64.410	63.790	64.000	51.108	3,117,400
2017-10-06	63.910	64.180	63.700	63.910	51.036	2,303,200
2017-10-05	64.400	64.550	64.130	64.350	51.388	3,028,600
2017-10-04	64.060	64.490	63.570	64.390	51.420	3,355,800
2017-10-03	64.100	64.140	63.610	63.980	51.092	1,862,000
2017-10-02	63.810	64.150	63.470	64.110	51.196	2,775,100
2017-09-29	64.660	64.770	64.140	64.210	51.276	3,559,700

← NewerPage 38 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.