OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201953.3553.9853.0353.4753.4714,994,600
May 23, 201951.9652.9451.2952.9152.9121,382,600
May 22, 201953.2053.6052.4752.7852.7813,530,500
May 21, 201953.2953.6652.8753.5153.5112,046,600
May 20, 201952.8753.5252.7653.4653.469,405,500
May 17, 201953.2853.4152.6252.7652.7613,991,500
May 16, 201954.3554.6253.5353.7553.7510,655,200
May 15, 201954.1154.2653.1254.2554.2513,684,500
May 14, 201954.3255.0154.1554.5554.557,195,100
May 13, 201954.5754.7553.5154.1754.1712,889,800
May 10, 201956.3456.5854.5054.9754.9717,791,400
May 09, 201956.8557.1356.1256.3356.3336,678,600
May 08, 201959.7660.7359.4060.2160.2117,378,500
May 07, 201958.4159.7758.1759.6959.6921,567,200
May 06, 201957.3359.1856.9458.7758.7725,494,800
May 03, 201957.9758.6057.6957.9557.9510,790,000
May 02, 201957.4157.8656.9557.3557.3518,795,100
May 01, 201959.1059.2757.4857.4857.4811,084,200
Apr 30, 201958.6559.3057.5458.8858.8824,103,900
Apr 29, 201960.0660.6059.5960.1360.139,112,800
Apr 26, 201961.6061.8060.0161.3161.3110,170,800
Apr 25, 201960.7763.4260.2661.8461.8416,502,800
Apr 24, 201959.8162.1259.7662.0062.0028,235,200
Apr 23, 201962.9362.9561.7562.3662.3610,307,300
Apr 22, 201962.3563.3162.0563.0563.055,873,700
Apr 18, 201962.6562.8061.7961.8261.828,480,700
Apr 17, 201964.0264.6062.5362.6562.656,554,000
Apr 16, 201963.5264.7163.1863.6763.6711,094,100
Apr 15, 201965.1665.2562.7763.3663.3611,793,400
Apr 12, 201966.0466.4564.0465.3365.3310,070,600
Apr 11, 201966.7667.5766.4467.1867.182,956,400
Apr 10, 201967.4867.7066.9967.1867.183,645,800
Apr 09, 201968.0368.1866.9867.2867.283,301,400
Apr 08, 201968.3568.8367.8668.3768.372,527,700
Apr 05, 201966.6668.3666.6568.0468.043,808,400
Apr 04, 201966.1166.6265.5766.4466.442,855,700
Apr 03, 201967.2367.2365.8466.0666.063,056,700
Apr 02, 201967.2167.6366.1966.6366.633,312,400
Apr 01, 201966.8967.2866.5467.1867.182,809,900
Mar 29, 201967.2867.4866.0566.2066.203,190,400
Mar 28, 201965.9366.6665.8066.5766.572,522,500
Mar 27, 201967.2167.2165.8666.3566.353,559,800
Mar 26, 201965.8867.4965.7167.0867.085,885,500
Mar 25, 201965.2765.3364.5165.1365.136,588,600
Mar 22, 201966.7566.8565.1365.2465.246,138,600
Mar 21, 201966.9667.3066.4867.2467.245,284,600
Mar 20, 201966.0367.7465.9167.2667.265,112,800
Mar 19, 201967.3667.7965.9466.1766.173,695,500
Mar 18, 201965.7667.0965.6467.0167.013,256,800
Mar 15, 201964.8665.6064.8565.4765.475,602,900
Mar 14, 201964.9765.4964.9565.2165.212,446,300
Mar 13, 201964.7265.1764.3165.0665.062,561,600
Mar 12, 201964.1964.5063.9364.2064.203,195,500
Mar 11, 201963.2763.9762.8163.8863.883,770,000
Mar 08, 201964.0964.0962.1262.7162.715,581,500
Mar 08, 20190.78 Dividend
Mar 07, 201966.2366.3065.5065.7464.963,156,000
Mar 06, 201967.1467.4165.8666.1965.404,453,400
Mar 05, 201967.4267.8366.8167.5366.733,699,200
Mar 04, 201967.7667.9866.4167.4566.654,198,600
Mar 01, 201966.3767.5766.3767.5566.753,866,000
Feb 28, 201966.6566.6665.3766.1565.373,856,300
Feb 27, 201966.3167.2766.0866.6565.862,959,300
Feb 26, 201966.2866.8865.9666.0465.262,764,700
Feb 25, 201965.7866.3765.6766.2365.443,594,600
Feb 22, 201967.1867.2165.7465.9365.155,035,900
Feb 21, 201968.1968.1966.4166.6065.814,122,700
Feb 20, 201967.5068.3167.3568.2567.444,017,600
Feb 19, 201965.6967.7565.6467.6366.835,082,900
Feb 15, 201967.5768.2666.5067.1966.396,058,100
Feb 14, 201965.6867.3665.2966.5765.785,701,600
Feb 13, 201966.1368.0564.8865.8565.077,206,200
Feb 12, 201965.8666.2765.5865.7564.973,903,100
Feb 11, 201964.4865.0663.9464.8464.075,489,500
Feb 08, 201964.6064.9863.3864.9664.194,651,500
Feb 07, 201966.1066.2164.4664.9264.154,421,700
Feb 06, 201966.8467.1666.4866.6365.843,205,500
Feb 05, 201967.6167.6467.0167.3066.502,916,300
Feb 04, 201967.4767.9167.1367.7466.943,250,900
Feb 01, 201967.2668.2366.7868.0467.235,387,200
Jan 31, 201967.2867.3966.2166.7865.995,914,100
Jan 30, 201966.9667.4666.4466.9766.183,894,100
Jan 29, 201966.5766.8266.0066.4865.693,887,200
Jan 28, 201965.6466.1464.9966.0865.303,795,300
Jan 25, 201965.5566.7065.4266.5365.743,474,700
Jan 24, 201964.5465.1664.0164.9864.214,035,100
Jan 23, 201965.2665.7163.9464.5763.803,730,600
Jan 22, 201966.3566.4064.8665.1264.354,140,800
Jan 18, 201966.5667.2365.8667.0366.234,596,200
Jan 17, 201964.6566.1064.4565.8365.054,767,500
Jan 16, 201965.5165.6765.0865.1464.374,484,500
Jan 15, 201965.8166.5365.3565.5264.744,499,700
Jan 14, 201965.4566.4765.4065.5864.806,604,000
Jan 11, 201965.6666.2565.1966.2265.433,894,600
Jan 10, 201965.8166.2865.0466.1965.404,983,200
Jan 09, 201965.4866.2265.2565.7865.004,515,800
Jan 08, 201965.3066.3164.9064.9964.225,420,100
Jan 07, 201963.5565.3362.7564.4863.715,771,600
Jan 04, 201962.2863.4262.0363.2162.466,367,400
Jan 03, 201962.1862.4060.7361.2460.515,465,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...