OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201952.6252.6551.5951.8051.805,822,600
Jul 22, 201952.3552.7051.4752.5152.515,995,900
Jul 19, 201951.0452.4250.8552.3352.337,196,300
Jul 18, 201951.0051.1450.6251.0151.019,689,000
Jul 17, 201951.0351.5550.9151.1851.187,615,300
Jul 16, 201951.2951.4450.7051.1051.108,790,200
Jul 15, 201951.8251.9751.3051.6351.6310,130,400
Jul 12, 201950.5752.1150.4051.7251.729,102,800
Jul 11, 201950.4250.5450.0750.4450.446,399,400
Jul 10, 201950.0850.3949.4550.2450.247,594,700
Jul 09, 201949.2749.6848.7049.6149.617,461,100
Jul 08, 201949.2549.5149.0149.3049.304,740,300
Jul 05, 201949.1349.5648.8749.2849.285,613,200
Jul 03, 201948.8749.2548.5549.1749.174,435,200
Jul 02, 201949.7749.7747.9548.7848.7810,160,700
Jul 01, 201951.0051.3649.6849.7849.787,251,200
Jun 28, 201949.8550.2849.5450.2850.286,752,100
Jun 27, 201950.3650.6549.6149.7549.755,387,200
Jun 26, 201949.8751.2549.6150.4250.427,025,100
Jun 25, 201949.6249.9449.3449.3849.384,574,900
Jun 24, 201950.3350.6549.6849.8949.899,648,100
Jun 21, 201951.4351.6350.4550.6150.6110,298,500
Jun 20, 201951.0851.6050.5751.3051.307,389,500
Jun 19, 201950.2351.0350.0050.3050.308,907,700
Jun 18, 201950.0550.4749.7550.3550.359,473,900
Jun 17, 201949.2950.3848.9649.8149.817,424,500
Jun 14, 201949.7649.8349.2049.3149.317,779,300
Jun 13, 201949.5749.8049.1449.7349.738,013,700
Jun 12, 201948.7348.9047.8748.7948.797,644,900
Jun 11, 201948.6749.2948.1549.0549.0512,867,800
Jun 10, 201948.0848.5947.7047.9047.909,861,500
Jun 07, 201948.5748.5747.6447.8447.8411,714,200
Jun 07, 20190.78 Dividend
Jun 06, 201947.7549.2147.6549.0448.2611,660,800
Jun 05, 201949.6149.6447.0047.4346.6818,563,800
Jun 04, 201949.6450.1149.3249.6948.908,835,700
Jun 03, 201950.3050.6049.0549.3248.5411,148,500
May 31, 201951.1551.3849.6949.7748.9811,162,300
May 30, 201951.9453.1751.3651.9151.0816,919,000
May 29, 201951.9152.1451.0452.0051.179,055,400
May 28, 201953.6853.7852.2852.2851.458,680,400
May 24, 201953.3553.9853.0353.4752.6214,996,800
May 23, 201951.9652.9451.2952.9152.0721,382,600
May 22, 201953.2053.6052.4752.7851.9413,530,500
May 21, 201953.2953.6652.8753.5152.6612,046,600
May 20, 201952.8753.5252.7653.4652.619,405,500
May 17, 201953.2853.4152.6252.7651.9213,991,500
May 16, 201954.3554.6253.5353.7552.9010,655,200
May 15, 201954.1154.2653.1254.2553.3913,684,500
May 14, 201954.3255.0154.1554.5553.687,195,100
May 13, 201954.5754.7553.5154.1753.3112,889,800
May 10, 201956.3456.5854.5054.9754.1017,791,400
May 09, 201956.8557.1356.1256.3355.4336,678,600
May 08, 201959.7660.7359.4060.2159.2517,378,500
May 07, 201958.4159.7758.1759.6958.7421,567,200
May 06, 201957.3359.1856.9458.7757.8425,494,800
May 03, 201957.9758.6057.6957.9557.0310,790,000
May 02, 201957.4157.8656.9557.3556.4418,795,100
May 01, 201959.1059.2757.4857.4856.5711,084,200
Apr 30, 201958.6559.3057.5458.8857.9424,103,900
Apr 29, 201960.0660.6059.5960.1359.179,112,800
Apr 26, 201961.6061.8060.0161.3160.3310,170,800
Apr 25, 201960.7763.4260.2661.8460.8616,502,800
Apr 24, 201959.8162.1259.7662.0061.0128,235,200
Apr 23, 201962.9362.9561.7562.3661.3710,307,300
Apr 22, 201962.3563.3162.0563.0562.055,873,700
Apr 18, 201962.6562.8061.7961.8260.848,480,700
Apr 17, 201964.0264.6062.5362.6561.656,554,000
Apr 16, 201963.5264.7163.1863.6762.6611,094,100
Apr 15, 201965.1665.2562.7763.3662.3511,793,400
Apr 12, 201966.0466.4564.0465.3364.2910,070,600
Apr 11, 201966.7667.5766.4467.1866.112,956,400
Apr 10, 201967.4867.7066.9967.1866.113,645,800
Apr 09, 201968.0368.1866.9867.2866.213,301,400
Apr 08, 201968.3568.8367.8668.3767.282,527,700
Apr 05, 201966.6668.3666.6568.0466.963,808,400
Apr 04, 201966.1166.6265.5766.4465.382,855,700
Apr 03, 201967.2367.2365.8466.0665.013,056,700
Apr 02, 201967.2167.6366.1966.6365.573,312,400
Apr 01, 201966.8967.2866.5467.1866.112,809,900
Mar 29, 201967.2867.4866.0566.2065.153,190,400
Mar 28, 201965.9366.6665.8066.5765.512,522,500
Mar 27, 201967.2167.2165.8666.3565.293,559,800
Mar 26, 201965.8867.4965.7167.0866.015,885,500
Mar 25, 201965.2765.3364.5165.1364.096,588,600
Mar 22, 201966.7566.8565.1365.2464.206,138,600
Mar 21, 201966.9667.3066.4867.2466.175,284,600
Mar 20, 201966.0367.7465.9167.2666.195,112,800
Mar 19, 201967.3667.7965.9466.1765.123,695,500
Mar 18, 201965.7667.0965.6467.0165.943,256,800
Mar 15, 201964.8665.6064.8565.4764.435,602,900
Mar 14, 201964.9765.4964.9565.2164.172,446,300
Mar 13, 201964.7265.1764.3165.0664.032,561,600
Mar 12, 201964.1964.5063.9364.2063.183,195,500
Mar 11, 201963.2763.9762.8163.8862.863,770,000
Mar 08, 201964.0964.0962.1262.7161.715,581,500
Mar 08, 20190.78 Dividend
Mar 07, 201966.2366.3065.5065.7463.933,156,900
Mar 06, 201967.1467.4165.8666.1964.364,453,400
Mar 05, 201967.4267.8366.8167.5365.673,699,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...