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
Dec 13, 2019	38.48	38.81	37.66	37.71	37.71	9,886,500
Dec 12, 2019	37.64	38.53	37.59	38.25	38.25	9,477,300
Dec 11, 2019	37.54	37.97	37.53	37.54	37.54	7,861,100
Dec 10, 2019	37.51	38.05	37.25	37.57	37.57	12,617,600
Dec 09, 2019	38.03	38.08	37.32	37.34	37.34	17,193,200
Dec 09, 2019	0.79 Dividend
Dec 06, 2019	38.11	39.03	38.10	39.01	38.22	10,411,500
Dec 05, 2019	38.68	38.80	37.78	37.98	37.21	9,214,900
Dec 04, 2019	38.34	38.79	38.17	38.45	37.67	10,537,700
Dec 03, 2019	38.38	38.44	37.54	38.02	37.25	11,535,400
Dec 02, 2019	38.84	39.16	38.41	38.68	37.90	10,829,600
Nov 29, 2019	38.64	39.07	38.50	38.57	37.79	4,664,000
Nov 27, 2019	38.61	38.88	38.31	38.75	37.97	7,058,500
Nov 26, 2019	39.80	39.93	38.56	38.57	37.79	13,362,000
Nov 25, 2019	39.77	40.57	39.70	39.93	39.12	10,264,400
Nov 22, 2019	39.20	39.94	38.98	39.58	38.78	9,467,200
Nov 21, 2019	38.50	39.38	38.45	39.12	38.33	9,308,900
Nov 20, 2019	38.07	39.25	37.70	38.48	37.70	10,302,200
Nov 19, 2019	39.14	39.14	37.94	38.14	37.37	12,533,200
Nov 18, 2019	39.15	39.47	38.54	39.30	38.50	13,130,200
Nov 15, 2019	39.02	39.34	38.51	38.95	38.16	14,162,200
Nov 14, 2019	38.11	38.68	37.60	37.76	37.00	8,786,400
Nov 13, 2019	38.26	38.36	37.96	38.12	37.35	9,096,500
Nov 12, 2019	38.90	39.25	38.06	38.44	37.66	12,823,100
Nov 11, 2019	39.13	39.33	38.46	38.88	38.09	14,584,000
Nov 08, 2019	38.65	40.20	38.30	40.10	39.29	13,610,500
Nov 07, 2019	40.09	40.66	38.47	39.03	38.24	15,278,600
Nov 06, 2019	41.62	41.71	39.37	39.61	38.81	17,042,700
Nov 05, 2019	42.15	44.04	40.76	41.91	41.06	19,344,300
Nov 04, 2019	42.99	44.62	42.95	44.23	43.33	13,452,300
Nov 01, 2019	40.75	42.29	40.74	42.29	41.43	9,024,800
Oct 31, 2019	41.23	41.36	40.11	40.50	39.68	12,515,400
Oct 30, 2019	42.33	42.38	41.18	41.36	40.52	5,558,500
Oct 29, 2019	42.00	42.60	41.53	42.33	41.47	6,373,400
Oct 28, 2019	42.67	42.99	42.26	42.28	41.42	4,644,400
Oct 25, 2019	42.29	42.96	42.20	42.53	41.67	5,270,600
Oct 24, 2019	43.00	43.10	41.91	42.29	41.43	7,127,000
Oct 23, 2019	42.07	42.92	41.84	42.92	42.05	7,655,800
Oct 22, 2019	40.90	42.71	40.77	42.22	41.36	10,472,400
Oct 21, 2019	40.57	40.85	40.28	40.82	39.99	6,592,300
Oct 18, 2019	40.35	41.10	40.35	40.45	39.63	6,972,400
Oct 17, 2019	40.37	40.76	40.07	40.33	39.51	6,484,300
Oct 16, 2019	40.70	41.31	40.32	40.34	39.52	5,658,900
Oct 15, 2019	40.41	41.31	40.27	40.80	39.97	6,216,600
Oct 14, 2019	41.03	41.07	39.97	40.51	39.69	12,931,400
Oct 11, 2019	41.51	41.79	41.07	41.12	40.29	7,375,600
Oct 10, 2019	40.95	41.54	40.55	41.03	40.20	7,686,300
Oct 09, 2019	41.36	41.52	40.45	40.84	40.01	7,057,700
Oct 08, 2019	41.90	42.30	40.82	40.83	40.00	8,741,900
Oct 07, 2019	42.90	43.04	42.17	42.18	41.33	7,449,000
Oct 04, 2019	43.10	43.45	42.55	43.07	42.20	5,109,400
Oct 03, 2019	42.75	43.40	42.26	43.20	42.33	5,679,200
Oct 02, 2019	43.64	43.68	42.74	42.94	42.07	6,041,000
Oct 01, 2019	44.67	45.42	43.68	43.77	42.88	5,229,400
Sep 30, 2019	45.00	45.14	44.13	44.47	43.57	6,520,300
Sep 27, 2019	45.04	45.76	44.80	45.14	44.23	4,515,900
Sep 26, 2019	45.05	45.38	44.41	45.35	44.43	4,958,800
Sep 25, 2019	45.11	45.58	44.70	45.33	44.41	4,324,500
Sep 24, 2019	45.48	45.94	45.12	45.47	44.55	6,503,800
Sep 23, 2019	45.36	45.91	44.97	45.50	44.58	7,298,300
Sep 20, 2019	45.99	46.30	45.26	45.70	44.77	8,589,600
Sep 19, 2019	45.00	46.21	44.79	45.79	44.86	10,491,800
Sep 18, 2019	44.85	45.18	44.40	44.62	43.72	9,732,800
Sep 17, 2019	47.92	47.95	45.14	45.15	44.24	15,436,200
Sep 16, 2019	47.61	48.85	47.38	47.80	46.83	24,116,000
Sep 13, 2019	46.00	46.40	44.96	45.09	44.18	11,149,400
Sep 12, 2019	45.76	46.12	45.18	45.40	44.48	7,403,700
Sep 11, 2019	46.50	46.90	45.67	46.29	45.35	7,662,900
Sep 10, 2019	45.30	46.73	45.22	46.43	45.49	9,770,900
Sep 09, 2019	45.00	45.13	44.53	44.97	44.06	11,069,800
Sep 09, 2019	0.79 Dividend
Sep 06, 2019	44.95	45.81	44.55	45.46	43.77	10,958,800
Sep 05, 2019	43.94	45.34	43.94	45.09	43.41	9,679,900
Sep 04, 2019	43.30	43.85	43.19	43.58	41.96	4,837,900
Sep 03, 2019	42.86	42.98	42.37	42.68	41.09	6,917,100
Aug 30, 2019	43.52	43.88	42.79	43.48	41.86	6,881,900
Aug 29, 2019	43.40	44.11	43.29	43.37	41.75	6,651,300
Aug 28, 2019	42.58	43.34	42.51	43.11	41.50	7,084,700
Aug 27, 2019	42.59	42.80	41.83	42.35	40.77	7,322,200
Aug 26, 2019	42.94	43.01	41.83	42.13	40.56	8,304,200
Aug 23, 2019	44.05	44.13	42.17	42.37	40.79	12,545,900
Aug 22, 2019	45.26	45.76	44.69	44.70	43.03	5,863,400
Aug 21, 2019	45.09	45.46	44.17	45.06	43.38	8,500,300
Aug 20, 2019	45.61	45.90	45.16	45.26	43.57	7,379,100
Aug 19, 2019	44.79	45.96	44.75	45.58	43.88	9,850,700
Aug 16, 2019	44.13	44.83	44.01	44.57	42.91	8,513,800
Aug 15, 2019	43.60	44.48	43.15	43.96	42.32	9,352,900
Aug 14, 2019	43.79	44.03	43.08	43.70	42.07	16,953,400
Aug 13, 2019	44.74	44.99	44.01	44.76	43.09	17,633,500
Aug 12, 2019	46.95	46.98	44.93	44.99	43.31	12,558,200
Aug 09, 2019	46.85	47.94	46.80	47.13	45.37	9,879,700
Aug 08, 2019	46.57	47.47	45.14	47.13	45.37	23,937,100
Aug 07, 2019	46.69	46.94	44.88	46.00	44.29	16,687,000
Aug 06, 2019	49.63	49.63	46.76	47.58	45.81	13,008,000
Aug 05, 2019	50.25	50.46	49.10	49.42	47.58	9,977,700
Aug 02, 2019	53.00	53.16	50.77	51.18	49.27	12,206,900
Aug 01, 2019	51.00	54.05	50.92	53.17	51.19	14,069,700
Jul 31, 2019	52.25	52.40	50.79	51.36	49.45	12,342,300
Jul 30, 2019	50.68	52.47	50.52	52.47	50.51	7,420,300
Jul 29, 2019	51.57	51.64	50.30	50.91	49.01	6,412,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...