OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201882.4183.1180.7282.4082.404,111,500
May 24, 201884.4384.6883.7083.8683.863,319,200
May 23, 201884.3285.5483.6385.3385.333,494,300
May 22, 201885.7286.3884.8584.9584.953,827,400
May 21, 201885.9886.3285.2285.7985.795,806,100
May 18, 201885.9986.1084.9985.4285.423,498,600
May 17, 201884.6786.2484.2586.1686.164,935,500
May 16, 201884.3584.7083.5484.2684.265,235,700
May 15, 201884.6485.0383.8884.2784.274,637,300
May 14, 201885.2386.1484.4484.8984.896,459,600
May 11, 201883.9085.7983.2384.9784.976,621,300
May 10, 201882.9584.2882.5683.8683.865,741,200
May 09, 201880.9183.8280.7182.4082.4011,030,000
May 08, 201877.0278.4276.5478.2078.207,160,000
May 07, 201878.2179.3177.2777.2877.285,105,400
May 04, 201876.8878.1276.6977.7177.712,975,000
May 03, 201876.6377.7776.2377.2977.294,773,200
May 02, 201876.3677.1676.3676.8376.833,978,300
May 01, 201876.9677.0875.9776.5876.583,895,000
Apr 30, 201876.9878.1176.9877.2677.263,742,400
Apr 27, 201877.1077.6676.7677.0477.042,901,700
Apr 26, 201877.7077.7877.1577.6077.603,672,100
Apr 25, 201877.2577.4076.3677.3677.365,583,100
Apr 24, 201877.4578.0276.9077.3477.344,876,800
Apr 23, 201876.2777.2675.6777.2477.243,220,800
Apr 20, 201875.8076.8875.4676.4776.475,027,900
Apr 19, 201876.2176.5375.5775.9975.995,457,600
Apr 18, 201876.1476.6675.7175.9275.924,276,300
Apr 17, 201874.9575.4974.5575.2275.224,187,700
Apr 16, 201874.4574.9873.7874.9174.915,205,600
Apr 13, 201872.4873.8272.3173.6373.636,321,800
Apr 12, 201871.7772.2571.3671.7871.784,736,800
Apr 11, 201870.5371.9570.4971.6871.684,999,400
Apr 10, 201869.9070.8469.5470.5170.517,965,100
Apr 09, 201868.0869.7067.6068.9368.937,918,700
Apr 06, 201867.4368.1166.6767.5367.536,898,800
Apr 05, 201866.8968.0366.7167.7767.777,941,200
Apr 04, 201865.7566.6965.5066.6266.626,631,900
Apr 03, 201864.8866.6864.4666.6366.637,486,000
Apr 02, 201864.8665.1663.4464.6764.676,816,400
Mar 29, 201863.5865.4663.4564.9664.967,823,500
Mar 28, 201865.9665.9962.9863.1563.1510,391,800
Mar 27, 201867.3267.6265.4465.8265.825,378,600
Mar 26, 201866.2267.2865.9367.2067.203,938,800
Mar 23, 201866.0067.3865.3665.4965.496,253,700
Mar 22, 201865.3165.9864.9965.1865.186,320,700
Mar 21, 201864.2466.5164.2166.0466.044,784,800
Mar 20, 201863.9064.7363.6163.9163.914,877,700
Mar 19, 201864.0764.2163.1363.6563.654,686,200
Mar 16, 201864.0064.4763.6364.4564.456,189,300
Mar 15, 201864.3464.6663.2163.9163.913,226,100
Mar 14, 201864.5464.8163.9364.0464.043,466,700
Mar 13, 201864.1864.9363.9264.2064.204,840,300
Mar 12, 201863.7564.5463.5063.8963.897,821,500
Mar 09, 201863.3963.7663.1063.6763.6712,059,700
Mar 08, 201864.3964.5562.4762.9662.969,402,600
Mar 08, 20180.77 Dividend
Mar 07, 201865.1265.7164.2065.1964.424,694,200
Mar 06, 201866.4566.5165.5665.6664.884,435,300
Mar 05, 201865.1766.3865.0165.9265.144,746,900
Mar 02, 201865.1265.8564.2465.6464.863,752,500
Mar 01, 201865.7066.3965.0865.6364.855,519,300
Feb 28, 201867.2567.3965.5965.6064.838,149,600
Feb 27, 201867.6167.9866.7566.7565.966,623,600
Feb 26, 201868.3668.4267.1567.2766.487,385,600
Feb 23, 201868.3468.8567.7268.3267.513,854,700
Feb 22, 201867.8268.8167.3667.9267.123,785,300
Feb 21, 201867.9968.7067.1967.2166.425,113,600
Feb 20, 201868.8868.8867.8167.9967.195,107,900
Feb 16, 201869.2169.4168.0768.1667.355,793,600
Feb 15, 201869.9570.0567.6969.4368.615,020,800
Feb 14, 201866.6270.2066.6069.8569.028,007,800
Feb 13, 201869.2170.1769.1269.7268.904,519,800
Feb 12, 201868.8970.5368.8969.8769.043,951,700
Feb 09, 201869.0469.4165.7168.1867.375,440,300
Feb 08, 201869.9970.1668.4768.4767.667,126,300
Feb 07, 201871.4872.2069.8569.8769.045,630,300
Feb 06, 201869.7771.6669.4071.2270.385,616,400
Feb 05, 201872.9973.8770.0570.9170.075,786,800
Feb 02, 201875.2075.2073.3573.5872.715,505,000
Feb 01, 201875.0276.2874.9976.1075.203,165,300
Jan 31, 201874.8675.2574.2274.9774.084,626,100
Jan 30, 201875.4876.0474.6874.7673.884,415,200
Jan 29, 201876.8877.1976.0876.2475.343,014,800
Jan 26, 201876.8077.3076.4977.1876.272,345,900
Jan 25, 201877.5877.7776.6876.7475.832,468,700
Jan 24, 201877.7678.0977.0777.5676.643,356,100
Jan 23, 201877.4577.9077.2277.4276.513,314,000
Jan 22, 201875.7477.6375.7477.6376.714,309,400
Jan 19, 201875.4575.6375.1075.5574.663,224,800
Jan 18, 201875.8176.1075.3775.3974.503,012,400
Jan 17, 201875.5776.1974.9675.8674.963,109,900
Jan 16, 201876.7876.7975.2775.2774.384,333,100
Jan 12, 201876.0076.7675.7776.5375.635,781,100
Jan 11, 201874.6475.9974.2775.8274.925,061,100
Jan 10, 201874.9074.9574.1474.2573.374,094,300
Jan 09, 201875.2375.4474.8174.8974.012,985,100
Jan 08, 201874.6075.2474.4175.1974.303,174,600
Jan 05, 201874.8374.9774.2574.5573.673,240,300
Jan 04, 201874.6074.9974.1174.9674.072,706,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...