OXY: Historical Prices for OCCIDENTAL PET

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	81.12	81.12	79.08	79.99	6,446,400	79.99
19-Nov-09	82.76	83.00	80.35	81.53	5,969,300	81.53
18-Nov-09	84.24	84.48	82.62	83.21	3,826,600	83.21
17-Nov-09	84.13	84.87	83.47	84.05	3,878,400	84.05
16-Nov-09	83.14	85.20	83.13	84.48	4,526,000	84.48
13-Nov-09	81.69	82.95	81.08	82.45	3,563,000	82.45
12-Nov-09	82.56	83.06	81.02	81.81	4,871,600	81.81
11-Nov-09	84.83	84.98	82.17	83.13	4,280,600	83.13
10-Nov-09	82.94	84.47	82.63	84.17	4,607,300	84.17
9-Nov-09	82.00	83.40	82.00	83.05	3,859,300	83.05
6-Nov-09	80.30	81.60	79.75	80.88	3,460,500	80.88
5-Nov-09	80.86	81.58	79.70	80.94	4,320,800	80.94
4-Nov-09	80.57	81.52	79.91	80.10	5,933,100	80.10
3-Nov-09	76.16	79.87	75.25	79.49	7,990,400	79.49
2-Nov-09	76.46	78.31	74.89	76.82	8,299,600	76.82
30-Oct-09	78.60	78.94	74.92	75.88	9,112,800	75.88
29-Oct-09	78.62	80.11	78.37	79.14	5,529,100	79.14
28-Oct-09	79.79	79.98	77.54	77.83	5,837,200	77.83
27-Oct-09	80.99	81.55	80.01	80.29	5,347,200	80.29
26-Oct-09	82.40	84.12	80.37	80.71	4,571,600	80.71
23-Oct-09	84.32	84.73	81.55	82.15	4,799,500	82.15
22-Oct-09	82.09	84.20	79.71	84.00	6,477,700	84.00
21-Oct-09	81.18	84.75	81.02	81.55	6,538,500	81.55
20-Oct-09	82.56	82.56	80.38	81.69	3,412,400	81.69
19-Oct-09	82.22	82.97	82.10	82.61	3,869,200	82.61
16-Oct-09	82.00	83.00	81.12	82.40	5,039,200	82.40
15-Oct-09	81.03	83.25	80.89	83.14	5,300,300	83.14
14-Oct-09	81.40	81.99	80.92	81.77	3,719,100	81.77
13-Oct-09	80.69	80.69	79.21	80.30	4,039,500	80.30
12-Oct-09	79.42	80.77	79.28	80.31	4,736,000	80.31
9-Oct-09	79.88	81.49	79.02	79.54	4,570,500	79.54
8-Oct-09	78.01	80.29	77.80	80.09	5,416,400	80.09
7-Oct-09	77.30	78.02	76.33	77.43	3,991,300	77.43
6-Oct-09	76.36	78.29	76.27	77.59	5,335,700	77.59
5-Oct-09	74.27	75.98	73.81	75.51	4,454,800	75.51
2-Oct-09	74.51	75.40	73.74	74.33	4,598,000	74.33
1-Oct-09	78.11	78.56	75.33	75.37	5,601,900	75.37
30-Sep-09	78.68	79.04	76.65	78.40	6,904,600	78.40
29-Sep-09	78.98	79.41	77.84	78.29	4,653,800	78.29
28-Sep-09	77.30	79.57	76.84	79.15	4,925,800	79.15
25-Sep-09	75.64	77.48	75.00	77.03	8,404,200	77.03
24-Sep-09	76.20	76.61	74.04	74.49	6,947,500	74.49
23-Sep-09	78.21	78.48	76.17	76.35	4,120,200	76.35
22-Sep-09	78.01	78.99	77.91	78.32	3,646,000	78.32
21-Sep-09	76.00	77.36	75.62	77.09	4,098,200	77.09
18-Sep-09	78.90	79.15	76.38	77.15	7,001,500	77.15
17-Sep-09	78.66	79.58	78.48	78.64	4,734,700	78.64
16-Sep-09	78.59	79.58	78.09	79.15	5,561,800	79.15
15-Sep-09	77.47	78.50	76.76	78.02	4,994,500	78.02
14-Sep-09	75.96	77.09	75.87	76.99	4,711,800	76.99
11-Sep-09	77.23	77.80	76.27	76.97	4,907,300	76.97
10-Sep-09	76.05	76.87	75.51	76.78	5,620,000	76.78
9-Sep-09	75.23	76.49	74.62	75.85	5,537,600	75.85
8-Sep-09	74.04	75.26	73.60	75.07	6,634,100	75.07
8-Sep-09	$ 0.33 Dividend
4-Sep-09	71.91	73.01	71.89	72.73	3,977,800	72.40
3-Sep-09	72.60	72.63	71.53	71.99	4,197,000	71.66
2-Sep-09	72.22	72.66	71.44	71.81	5,870,100	71.48
1-Sep-09	73.12	73.87	71.80	72.23	6,399,100	71.90
31-Aug-09	73.45	73.81	72.34	73.10	4,686,400	72.77
28-Aug-09	75.07	75.50	74.19	74.52	4,310,300	74.18
27-Aug-09	73.55	74.73	71.87	74.57	4,716,300	74.23
26-Aug-09	73.42	74.70	73.01	74.16	4,931,900	73.82
25-Aug-09	75.56	76.15	73.59	73.91	5,033,900	73.57
24-Aug-09	75.18	76.00	74.57	75.19	4,793,100	74.85
21-Aug-09	73.67	74.95	72.92	74.78	5,532,000	74.44
20-Aug-09	71.45	72.53	71.26	72.24	3,723,300	71.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions