Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	65.170	65.700	64.860	64.970	51.883	3,388,700
2017-09-27	64.530	65.200	64.240	65.190	52.058	3,523,400
2017-09-26	64.250	64.650	64.100	64.440	51.460	3,424,900
2017-09-25	63.350	64.970	63.260	64.580	51.571	5,157,900
2017-09-22	62.690	63.490	62.570	62.940	50.262	3,412,100
2017-09-21	62.380	62.950	62.240	62.750	50.110	2,676,800
2017-09-20	62.100	62.860	62.000	62.490	49.902	3,519,800
2017-09-19	61.800	62.150	61.590	61.860	49.399	3,221,300
2017-09-18	61.280	61.950	61.090	61.800	49.351	4,192,200
2017-09-15	61.580	61.720	61.220	61.350	48.992	5,291,400
2017-09-14	61.680	62.430	61.400	61.580	49.176	4,765,000
2017-09-13	61.100	61.610	60.900	61.550	49.152	4,139,200
2017-09-12	60.350	60.980	60.280	60.780	48.537	4,436,600
2017-09-11	60.360	60.670	60.120	60.410	48.241	4,403,000
2017-09-08	60.780	60.930	59.780	60.240	48.106	3,502,000
2017-09-07	61.590	62.050	61.360	61.860	48.784	4,037,100
2017-09-06	60.920	62.040	60.850	61.620	48.595	4,086,300
2017-09-05	60.000	60.750	59.970	60.720	47.885	4,619,800
2017-09-01	59.690	59.920	59.280	59.750	47.120	2,635,800
2017-08-31	59.470	59.900	59.290	59.700	47.081	3,729,600
2017-08-30	58.860	59.230	58.690	59.170	46.663	2,855,900
2017-08-29	58.820	59.380	58.710	59.080	46.592	2,824,700
2017-08-28	59.330	59.480	58.780	59.130	46.631	2,381,100
2017-08-25	59.210	59.430	59.030	59.220	46.702	1,925,900
2017-08-24	59.560	59.560	59.060	59.130	46.631	2,387,800
2017-08-23	58.930	59.840	58.860	59.600	47.002	2,759,800
2017-08-22	59.010	59.450	59.010	59.160	46.655	2,563,800
2017-08-21	59.130	59.210	58.440	58.840	46.403	2,789,000
2017-08-18	58.990	59.330	58.710	59.150	46.647	4,042,900
2017-08-17	59.470	59.710	58.920	58.920	46.466	4,145,900
2017-08-16	60.720	60.920	59.560	59.700	47.081	3,687,500
2017-08-15	61.040	61.080	60.310	60.620	47.806	3,133,300
2017-08-14	61.330	61.690	60.900	61.240	48.295	2,464,100
2017-08-11	61.280	61.370	60.930	61.130	48.209	2,474,900
2017-08-10	61.710	62.010	61.200	61.340	48.374	2,991,000
2017-08-09	61.800	61.980	61.280	61.660	48.627	2,483,400
2017-08-08	61.610	62.140	61.190	61.350	48.382	3,231,100
2017-08-07	61.910	62.100	61.640	61.830	48.761	3,204,400
2017-08-04	61.550	62.210	61.550	62.090	48.966	3,313,000
2017-08-03	62.220	62.230	60.750	61.550	48.540	5,768,900
2017-08-02	60.950	61.390	60.410	61.370	48.398	5,934,600
2017-08-01	62.100	62.120	61.070	61.530	48.524	2,918,200
2017-07-31	62.630	62.710	61.670	61.930	48.840	4,094,300
2017-07-28	61.950	63.020	61.950	62.730	49.470	3,984,800
2017-07-27	61.480	62.170	61.080	62.140	49.005	4,622,500
2017-07-26	61.330	61.980	60.860	61.590	48.571	3,537,800
2017-07-25	60.170	61.570	60.100	61.010	48.114	3,941,300
2017-07-24	60.130	60.210	59.310	59.410	46.852	2,750,600
2017-07-21	60.150	60.500	59.990	60.030	47.341	3,418,900
2017-07-20	61.160	61.250	60.300	60.520	47.728	3,082,200
2017-07-19	60.140	60.900	59.730	60.890	48.019	4,062,600
2017-07-18	60.220	60.420	59.880	60.240	47.507	3,613,700
2017-07-17	59.740	60.880	59.680	60.040	47.349	3,966,800
2017-07-14	59.530	59.930	59.420	59.820	47.176	2,575,100
2017-07-13	59.050	59.520	58.600	59.500	46.923	3,053,800
2017-07-12	59.560	59.770	59.000	59.160	46.655	3,355,800
2017-07-11	58.920	59.180	58.470	58.940	46.482	2,757,300
2017-07-10	58.550	59.160	58.380	58.770	46.347	2,778,300
2017-07-07	58.730	58.750	57.840	58.680	46.276	3,257,100
2017-07-06	59.830	59.930	58.620	58.870	46.426	4,341,000

← NewerPage 39 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.