Mail

OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2019	52.62	52.65	51.59	51.80	51.80	5,822,600
Jul 22, 2019	52.35	52.70	51.47	52.51	52.51	5,995,900
Jul 19, 2019	51.04	52.42	50.85	52.33	52.33	7,196,300
Jul 18, 2019	51.00	51.14	50.62	51.01	51.01	9,689,000
Jul 17, 2019	51.03	51.55	50.91	51.18	51.18	7,615,300
Jul 16, 2019	51.29	51.44	50.70	51.10	51.10	8,790,200
Jul 15, 2019	51.82	51.97	51.30	51.63	51.63	10,130,400
Jul 12, 2019	50.57	52.11	50.40	51.72	51.72	9,102,800
Jul 11, 2019	50.42	50.54	50.07	50.44	50.44	6,399,400
Jul 10, 2019	50.08	50.39	49.45	50.24	50.24	7,594,700
Jul 09, 2019	49.27	49.68	48.70	49.61	49.61	7,461,100
Jul 08, 2019	49.25	49.51	49.01	49.30	49.30	4,740,300
Jul 05, 2019	49.13	49.56	48.87	49.28	49.28	5,613,200
Jul 03, 2019	48.87	49.25	48.55	49.17	49.17	4,435,200
Jul 02, 2019	49.77	49.77	47.95	48.78	48.78	10,160,700
Jul 01, 2019	51.00	51.36	49.68	49.78	49.78	7,251,200
Jun 28, 2019	49.85	50.28	49.54	50.28	50.28	6,752,100
Jun 27, 2019	50.36	50.65	49.61	49.75	49.75	5,387,200
Jun 26, 2019	49.87	51.25	49.61	50.42	50.42	7,025,100
Jun 25, 2019	49.62	49.94	49.34	49.38	49.38	4,574,900
Jun 24, 2019	50.33	50.65	49.68	49.89	49.89	9,648,100
Jun 21, 2019	51.43	51.63	50.45	50.61	50.61	10,298,500
Jun 20, 2019	51.08	51.60	50.57	51.30	51.30	7,389,500
Jun 19, 2019	50.23	51.03	50.00	50.30	50.30	8,907,700
Jun 18, 2019	50.05	50.47	49.75	50.35	50.35	9,473,900
Jun 17, 2019	49.29	50.38	48.96	49.81	49.81	7,424,500
Jun 14, 2019	49.76	49.83	49.20	49.31	49.31	7,779,300
Jun 13, 2019	49.57	49.80	49.14	49.73	49.73	8,013,700
Jun 12, 2019	48.73	48.90	47.87	48.79	48.79	7,644,900
Jun 11, 2019	48.67	49.29	48.15	49.05	49.05	12,867,800
Jun 10, 2019	48.08	48.59	47.70	47.90	47.90	9,861,500
Jun 07, 2019	48.57	48.57	47.64	47.84	47.84	11,714,200
Jun 07, 2019	0.78 Dividend
Jun 06, 2019	47.75	49.21	47.65	49.04	48.26	11,660,800
Jun 05, 2019	49.61	49.64	47.00	47.43	46.68	18,563,800
Jun 04, 2019	49.64	50.11	49.32	49.69	48.90	8,835,700
Jun 03, 2019	50.30	50.60	49.05	49.32	48.54	11,148,500
May 31, 2019	51.15	51.38	49.69	49.77	48.98	11,162,300
May 30, 2019	51.94	53.17	51.36	51.91	51.08	16,919,000
May 29, 2019	51.91	52.14	51.04	52.00	51.17	9,055,400
May 28, 2019	53.68	53.78	52.28	52.28	51.45	8,680,400
May 24, 2019	53.35	53.98	53.03	53.47	52.62	14,996,800
May 23, 2019	51.96	52.94	51.29	52.91	52.07	21,382,600
May 22, 2019	53.20	53.60	52.47	52.78	51.94	13,530,500
May 21, 2019	53.29	53.66	52.87	53.51	52.66	12,046,600
May 20, 2019	52.87	53.52	52.76	53.46	52.61	9,405,500
May 17, 2019	53.28	53.41	52.62	52.76	51.92	13,991,500
May 16, 2019	54.35	54.62	53.53	53.75	52.90	10,655,200
May 15, 2019	54.11	54.26	53.12	54.25	53.39	13,684,500
May 14, 2019	54.32	55.01	54.15	54.55	53.68	7,195,100
May 13, 2019	54.57	54.75	53.51	54.17	53.31	12,889,800
May 10, 2019	56.34	56.58	54.50	54.97	54.10	17,791,400
May 09, 2019	56.85	57.13	56.12	56.33	55.43	36,678,600
May 08, 2019	59.76	60.73	59.40	60.21	59.25	17,378,500
May 07, 2019	58.41	59.77	58.17	59.69	58.74	21,567,200
May 06, 2019	57.33	59.18	56.94	58.77	57.84	25,494,800
May 03, 2019	57.97	58.60	57.69	57.95	57.03	10,790,000
May 02, 2019	57.41	57.86	56.95	57.35	56.44	18,795,100
May 01, 2019	59.10	59.27	57.48	57.48	56.57	11,084,200
Apr 30, 2019	58.65	59.30	57.54	58.88	57.94	24,103,900
Apr 29, 2019	60.06	60.60	59.59	60.13	59.17	9,112,800
Apr 26, 2019	61.60	61.80	60.01	61.31	60.33	10,170,800
Apr 25, 2019	60.77	63.42	60.26	61.84	60.86	16,502,800
Apr 24, 2019	59.81	62.12	59.76	62.00	61.01	28,235,200
Apr 23, 2019	62.93	62.95	61.75	62.36	61.37	10,307,300
Apr 22, 2019	62.35	63.31	62.05	63.05	62.05	5,873,700
Apr 18, 2019	62.65	62.80	61.79	61.82	60.84	8,480,700
Apr 17, 2019	64.02	64.60	62.53	62.65	61.65	6,554,000
Apr 16, 2019	63.52	64.71	63.18	63.67	62.66	11,094,100
Apr 15, 2019	65.16	65.25	62.77	63.36	62.35	11,793,400
Apr 12, 2019	66.04	66.45	64.04	65.33	64.29	10,070,600
Apr 11, 2019	66.76	67.57	66.44	67.18	66.11	2,956,400
Apr 10, 2019	67.48	67.70	66.99	67.18	66.11	3,645,800
Apr 09, 2019	68.03	68.18	66.98	67.28	66.21	3,301,400
Apr 08, 2019	68.35	68.83	67.86	68.37	67.28	2,527,700
Apr 05, 2019	66.66	68.36	66.65	68.04	66.96	3,808,400
Apr 04, 2019	66.11	66.62	65.57	66.44	65.38	2,855,700
Apr 03, 2019	67.23	67.23	65.84	66.06	65.01	3,056,700
Apr 02, 2019	67.21	67.63	66.19	66.63	65.57	3,312,400
Apr 01, 2019	66.89	67.28	66.54	67.18	66.11	2,809,900
Mar 29, 2019	67.28	67.48	66.05	66.20	65.15	3,190,400
Mar 28, 2019	65.93	66.66	65.80	66.57	65.51	2,522,500
Mar 27, 2019	67.21	67.21	65.86	66.35	65.29	3,559,800
Mar 26, 2019	65.88	67.49	65.71	67.08	66.01	5,885,500
Mar 25, 2019	65.27	65.33	64.51	65.13	64.09	6,588,600
Mar 22, 2019	66.75	66.85	65.13	65.24	64.20	6,138,600
Mar 21, 2019	66.96	67.30	66.48	67.24	66.17	5,284,600
Mar 20, 2019	66.03	67.74	65.91	67.26	66.19	5,112,800
Mar 19, 2019	67.36	67.79	65.94	66.17	65.12	3,695,500
Mar 18, 2019	65.76	67.09	65.64	67.01	65.94	3,256,800
Mar 15, 2019	64.86	65.60	64.85	65.47	64.43	5,602,900
Mar 14, 2019	64.97	65.49	64.95	65.21	64.17	2,446,300
Mar 13, 2019	64.72	65.17	64.31	65.06	64.03	2,561,600
Mar 12, 2019	64.19	64.50	63.93	64.20	63.18	3,195,500
Mar 11, 2019	63.27	63.97	62.81	63.88	62.86	3,770,000
Mar 08, 2019	64.09	64.09	62.12	62.71	61.71	5,581,500
Mar 08, 2019	0.78 Dividend
Mar 07, 2019	66.23	66.30	65.50	65.74	63.93	3,156,900
Mar 06, 2019	67.14	67.41	65.86	66.19	64.36	4,453,400
Mar 05, 2019	67.42	67.83	66.81	67.53	65.67	3,699,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...