Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-27	76.760	78.090	76.650	77.520	57.882	3,678,600
2016-04-26	75.750	76.600	75.240	76.480	57.105	3,223,500
2016-04-25	75.260	75.930	74.630	75.100	56.075	3,065,200
2016-04-22	74.920	76.000	74.830	75.850	56.635	2,851,900
2016-04-21	75.210	75.730	74.380	74.620	55.716	3,228,800
2016-04-20	74.630	76.120	74.000	75.070	56.052	4,187,200
2016-04-19	73.710	74.990	72.990	74.860	55.896	4,027,200
2016-04-18	72.150	73.660	70.700	73.300	54.731	3,763,100
2016-04-15	73.800	74.000	72.100	72.150	53.872	4,782,300
2016-04-14	72.660	74.470	72.300	74.320	55.492	6,062,700
2016-04-13	72.650	72.880	71.650	72.240	53.939	3,753,200
2016-04-12	71.280	72.920	70.330	72.450	54.096	4,211,000
2016-04-11	70.810	71.580	70.770	70.790	52.857	3,170,900
2016-04-08	70.710	71.140	70.220	70.600	52.715	3,212,700
2016-04-07	69.550	70.400	69.000	69.380	51.804	2,558,800
2016-04-06	67.940	70.240	67.400	70.120	52.356	4,120,800
2016-04-05	67.480	68.080	66.940	67.420	50.340	4,191,400
2016-04-04	68.680	69.120	67.770	68.190	50.915	3,233,700
2016-04-01	67.230	68.420	66.980	68.200	50.923	2,629,500
2016-03-31	68.240	69.420	68.150	68.430	51.095	3,304,700
2016-03-30	68.910	69.310	68.220	68.600	51.221	3,037,600
2016-03-29	66.950	68.040	66.900	67.930	50.721	3,324,700
2016-03-28	68.660	68.720	67.760	68.030	50.796	2,499,600
2016-03-24	67.270	68.740	67.250	68.510	51.154	5,142,200
2016-03-23	68.890	69.400	68.030	68.290	50.990	4,478,900
2016-03-22	70.030	70.570	69.370	69.610	51.976	3,321,000
2016-03-21	70.890	71.360	70.070	70.670	52.767	2,327,000
2016-03-18	71.240	71.570	70.100	71.300	53.237	5,978,200
2016-03-17	70.330	71.170	69.450	70.660	52.760	4,337,100
2016-03-16	68.740	69.740	68.070	69.420	51.834	3,601,500
2016-03-15	68.060	68.360	67.480	68.330	51.020	4,180,000
2016-03-14	69.130	69.670	68.650	69.050	51.557	2,938,200
2016-03-11	69.670	70.210	69.110	69.950	52.229	3,925,300
2016-03-10	68.270	68.730	67.530	68.440	51.102	4,637,700
2016-03-09	67.230	69.250	66.300	68.430	51.095	5,721,100
2016-03-08	69.120	69.180	66.200	66.400	49.579	7,144,900
2016-03-07	70.070	70.740	68.320	70.350	51.968	6,939,600
2016-03-04	70.700	71.000	69.150	69.720	51.503	5,744,800
2016-03-03	71.590	71.620	69.380	70.490	52.072	6,663,200
2016-03-02	70.080	71.660	69.570	71.610	52.899	4,522,400
2016-03-01	69.250	70.600	68.570	70.450	52.042	4,472,100
2016-02-29	70.310	70.530	68.520	68.820	50.838	4,651,000
2016-02-26	71.230	71.230	69.750	69.800	51.562	3,347,800
2016-02-25	69.550	69.930	68.470	69.650	51.451	2,522,900
2016-02-24	67.595	69.492	67.285	69.352	51.231	3,453,271
2016-02-23	71.249	71.648	68.463	68.883	50.884	4,221,877
2016-02-22	71.778	72.067	70.979	71.558	52.861	4,673,044
2016-02-19	69.721	70.250	68.813	70.141	51.813	5,556,446
2016-02-18	71.209	71.339	69.691	70.171	51.836	4,886,607
2016-02-17	69.222	71.179	68.593	70.510	52.086	6,550,937
2016-02-16	68.134	68.204	67.036	67.894	50.154	6,307,322
2016-02-12	66.886	67.665	66.327	66.946	49.454	5,033,457
2016-02-11	64.281	66.407	64.011	66.088	48.819	6,049,584
2016-02-10	65.019	66.886	64.181	65.548	48.421	7,309,426
2016-02-09	65.019	66.058	63.941	65.109	48.097	4,978,964
2016-02-08	63.572	66.587	63.133	66.078	48.812	6,607,232
2016-02-05	66.287	66.537	64.640	65.359	48.281	6,403,686
2016-02-04	68.783	70.370	66.667	66.866	49.395	9,283,081
2016-02-03	66.477	68.074	64.640	68.014	50.243	6,430,532
2016-02-02	64.231	66.187	63.921	65.369	48.288	5,772,914

← NewerPage 45 of 79 · 4,735 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.