Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-02-01	67.425	67.665	65.718	66.447	49.085	6,064,309
2016-01-29	65.878	68.713	65.768	68.713	50.759	10,032,355
2016-01-28	66.038	66.637	63.971	65.758	48.576	7,611,439
2016-01-27	62.693	65.758	62.174	64.051	47.315	6,222,979
2016-01-26	62.983	63.502	62.034	63.123	46.629	5,590,404
2016-01-25	62.903	64.191	61.625	61.685	45.567	5,632,275
2016-01-22	63.422	64.281	61.336	63.692	47.049	7,603,025
2016-01-21	59.010	61.066	58.660	60.747	44.874	7,213,763
2016-01-20	60.158	60.767	58.141	59.519	43.967	9,801,863
2016-01-19	63.392	63.542	60.237	61.356	45.324	7,865,371
2016-01-15	61.216	62.943	60.856	62.683	46.305	7,427,026
2016-01-14	60.647	64.700	60.088	63.891	47.197	9,598,618
2016-01-13	61.645	62.693	59.928	60.297	44.542	7,849,745
2016-01-12	61.316	61.775	58.720	60.866	44.963	8,010,518
2016-01-11	62.853	63.312	59.868	61.116	45.147	9,141,741
2016-01-08	64.650	64.840	62.833	63.063	46.585	6,213,563
2016-01-07	63.961	65.568	63.582	64.151	47.389	6,573,775
2016-01-06	66.637	66.996	64.650	65.329	48.259	6,751,978
2016-01-05	67.066	68.593	66.667	68.414	50.538	4,475,609
2016-01-04	66.976	67.765	66.257	67.295	49.712	4,785,736
2015-12-31	66.307	67.884	66.307	67.495	49.859	4,625,864
2015-12-30	67.146	68.394	66.766	66.906	49.424	3,142,442
2015-12-29	69.162	69.382	67.535	68.074	50.287	3,509,366
2015-12-28	67.715	68.354	67.355	67.874	50.139	3,526,295
2015-12-24	69.092	69.512	68.533	69.082	51.032	2,210,157
2015-12-23	68.164	69.222	67.775	69.092	51.039	5,657,518
2015-12-22	66.197	68.034	65.628	66.866	49.395	5,765,101
2015-12-21	66.227	66.826	65.109	66.028	48.775	4,542,122
2015-12-18	66.307	66.906	65.718	65.848	48.642	7,039,367
2015-12-17	68.114	68.483	65.538	66.307	48.982	5,757,989
2015-12-16	68.324	69.502	67.405	68.753	50.788	5,573,174
2015-12-15	67.325	68.703	67.196	68.324	50.471	5,339,677
2015-12-14	65.389	66.657	64.780	66.537	49.151	6,626,665
2015-12-11	67.196	67.345	65.528	65.918	48.694	6,369,128
2015-12-10	67.545	69.202	67.236	68.304	50.457	5,012,321
2015-12-09	67.295	69.102	67.166	67.835	50.110	4,981,869
2015-12-08	66.487	67.805	65.818	67.186	49.631	7,682,160
2015-12-07	69.821	70.520	68.164	69.202	50.566	7,652,509
2015-12-04	71.289	72.487	69.522	71.598	52.317	8,924,772
2015-12-03	75.581	75.701	71.808	72.307	52.835	6,973,956
2015-12-02	75.871	77.039	74.873	75.182	54.936	6,633,677
2015-12-01	75.551	76.620	74.883	76.560	55.943	4,668,637
2015-11-30	75.132	76.270	74.683	75.462	55.140	5,475,508
2015-11-27	74.423	75.132	74.373	75.062	54.848	1,417,710
2015-11-25	74.972	75.911	74.623	75.252	54.987	2,954,423
2015-11-24	74.423	76.080	73.844	75.771	55.366	4,281,879
2015-11-23	73.864	74.583	73.475	73.974	54.053	2,496,344
2015-11-20	75.122	75.452	73.834	73.964	54.046	3,246,419
2015-11-19	75.192	76.250	74.683	75.172	54.929	3,761,795
2015-11-18	74.483	75.771	74.194	75.641	55.271	3,608,434
2015-11-17	74.903	75.032	73.854	74.124	54.163	3,354,603
2015-11-16	73.525	74.893	72.886	74.843	54.688	4,430,532
2015-11-13	72.816	73.824	72.237	73.385	53.623	3,697,185
2015-11-12	74.403	74.823	72.836	73.016	53.353	3,873,685
2015-11-11	76.250	77.239	75.362	75.491	55.162	5,110,788
2015-11-10	74.803	76.610	74.593	76.130	55.629	4,070,820
2015-11-09	74.813	75.511	74.473	75.082	54.863	4,103,276
2015-11-06	74.922	75.521	74.224	74.972	54.783	3,658,720
2015-11-05	75.142	77.139	75.022	75.581	55.228	3,960,032
2015-11-04	76.370	76.370	74.982	75.631	55.264	4,422,719

← NewerPage 46 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.