Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	69.400	69.940	68.880	69.350	53.382	6,423,200
2017-01-10	70.490	70.760	69.290	69.350	53.382	3,993,200
2017-01-09	70.520	70.810	69.900	70.480	54.252	5,543,700
2017-01-06	70.620	71.390	70.340	71.080	54.714	3,935,600
2017-01-05	71.320	71.480	70.540	70.620	54.360	4,769,900
2017-01-04	71.930	72.200	71.070	71.480	55.022	4,151,400
2017-01-03	72.270	72.960	71.180	72.270	55.630	4,393,600
2016-12-30	71.510	71.850	71.020	71.230	54.830	2,641,600
2016-12-29	71.810	71.950	71.200	71.600	55.114	1,939,700
2016-12-28	72.330	72.530	71.630	71.870	55.322	2,373,400
2016-12-27	72.100	72.540	71.810	72.350	55.692	2,200,500
2016-12-23	72.220	72.510	71.600	72.110	55.507	2,344,200
2016-12-22	72.080	72.620	71.730	72.360	55.699	3,700,600
2016-12-21	72.710	72.710	72.050	72.160	55.545	2,450,400
2016-12-20	72.570	72.870	71.990	72.380	55.715	2,953,100
2016-12-19	73.210	73.260	72.220	72.470	55.784	3,490,900
2016-12-16	72.240	73.510	71.690	73.440	56.531	9,264,700
2016-12-15	70.320	71.640	69.800	71.300	54.883	4,855,300
2016-12-14	71.720	72.300	70.810	70.960	54.622	3,741,200
2016-12-13	72.000	72.890	71.450	72.350	55.692	4,355,500
2016-12-12	72.250	72.470	71.280	71.390	54.953	5,439,500
2016-12-09	69.480	70.790	69.310	70.580	54.329	4,563,500
2016-12-08	68.960	69.370	68.120	69.320	53.359	6,258,100
2016-12-07	69.520	69.750	67.810	68.640	52.836	8,381,800
2016-12-06	70.480	71.260	70.100	70.410	53.613	4,643,800
2016-12-05	71.290	72.130	70.940	70.980	54.047	4,933,400
2016-12-02	71.100	71.540	70.660	70.850	53.948	4,153,300
2016-12-01	72.900	72.960	71.100	71.270	54.268	5,690,800
2016-11-30	69.460	72.050	68.970	71.360	54.337	9,434,900
2016-11-29	67.380	68.000	66.850	67.570	51.451	3,975,300
2016-11-28	70.180	70.180	68.280	68.390	52.075	3,836,700
2016-11-25	69.470	69.960	69.270	69.750	53.111	1,319,200
2016-11-23	68.770	70.130	68.770	69.850	53.187	3,954,500
2016-11-22	69.830	70.150	68.720	69.290	52.761	5,663,100
2016-11-21	69.300	70.250	69.110	69.230	52.715	4,330,900
2016-11-18	68.030	68.850	67.930	68.220	51.946	5,490,200
2016-11-17	69.550	70.290	67.700	67.810	51.634	6,668,000
2016-11-16	68.280	69.880	68.160	68.930	52.486	7,106,400
2016-11-15	66.300	68.840	66.190	68.490	52.151	7,442,800
2016-11-14	64.570	66.060	64.370	65.770	50.080	8,700,300
2016-11-11	65.370	65.370	64.400	64.950	49.456	7,290,200
2016-11-10	66.790	66.980	65.600	65.720	50.042	9,215,400
2016-11-09	66.750	67.660	66.120	66.900	50.941	8,582,900
2016-11-08	67.090	67.430	66.460	66.890	50.933	4,283,000
2016-11-07	67.470	67.820	66.800	67.250	51.207	5,855,500
2016-11-04	67.410	68.270	66.560	66.590	50.705	7,713,900
2016-11-03	68.000	68.000	66.830	67.450	51.359	7,863,000
2016-11-02	68.720	68.870	67.100	67.790	51.618	5,810,300
2016-11-01	72.450	72.840	67.660	69.000	52.540	13,046,300
2016-10-31	73.640	73.690	72.550	72.910	55.517	4,722,100
2016-10-28	73.890	74.760	73.550	73.630	56.065	5,823,000
2016-10-27	74.730	74.890	73.720	73.790	56.187	4,124,700
2016-10-26	73.700	74.580	73.290	74.390	56.644	3,678,000
2016-10-25	74.830	75.500	74.350	74.430	56.674	4,943,800
2016-10-24	74.720	75.400	73.900	75.030	57.131	6,117,200
2016-10-21	73.470	74.660	72.790	74.610	56.811	4,983,800
2016-10-20	73.950	74.710	73.380	74.100	56.423	4,088,600
2016-10-19	73.420	75.600	72.970	74.510	56.735	5,840,000
2016-10-18	73.280	73.310	71.770	72.570	55.258	3,814,000
2016-10-17	73.220	73.220	71.860	72.470	55.182	5,608,500

← NewerPage 42 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.