OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201938.4838.8137.6637.7137.719,886,500
Dec 12, 201937.6438.5337.5938.2538.259,477,300
Dec 11, 201937.5437.9737.5337.5437.547,861,100
Dec 10, 201937.5138.0537.2537.5737.5712,617,600
Dec 09, 201938.0338.0837.3237.3437.3417,193,200
Dec 09, 20190.79 Dividend
Dec 06, 201938.1139.0338.1039.0138.2210,411,500
Dec 05, 201938.6838.8037.7837.9837.219,214,900
Dec 04, 201938.3438.7938.1738.4537.6710,537,700
Dec 03, 201938.3838.4437.5438.0237.2511,535,400
Dec 02, 201938.8439.1638.4138.6837.9010,829,600
Nov 29, 201938.6439.0738.5038.5737.794,664,000
Nov 27, 201938.6138.8838.3138.7537.977,058,500
Nov 26, 201939.8039.9338.5638.5737.7913,362,000
Nov 25, 201939.7740.5739.7039.9339.1210,264,400
Nov 22, 201939.2039.9438.9839.5838.789,467,200
Nov 21, 201938.5039.3838.4539.1238.339,308,900
Nov 20, 201938.0739.2537.7038.4837.7010,302,200
Nov 19, 201939.1439.1437.9438.1437.3712,533,200
Nov 18, 201939.1539.4738.5439.3038.5013,130,200
Nov 15, 201939.0239.3438.5138.9538.1614,162,200
Nov 14, 201938.1138.6837.6037.7637.008,786,400
Nov 13, 201938.2638.3637.9638.1237.359,096,500
Nov 12, 201938.9039.2538.0638.4437.6612,823,100
Nov 11, 201939.1339.3338.4638.8838.0914,584,000
Nov 08, 201938.6540.2038.3040.1039.2913,610,500
Nov 07, 201940.0940.6638.4739.0338.2415,278,600
Nov 06, 201941.6241.7139.3739.6138.8117,042,700
Nov 05, 201942.1544.0440.7641.9141.0619,344,300
Nov 04, 201942.9944.6242.9544.2343.3313,452,300
Nov 01, 201940.7542.2940.7442.2941.439,024,800
Oct 31, 201941.2341.3640.1140.5039.6812,515,400
Oct 30, 201942.3342.3841.1841.3640.525,558,500
Oct 29, 201942.0042.6041.5342.3341.476,373,400
Oct 28, 201942.6742.9942.2642.2841.424,644,400
Oct 25, 201942.2942.9642.2042.5341.675,270,600
Oct 24, 201943.0043.1041.9142.2941.437,127,000
Oct 23, 201942.0742.9241.8442.9242.057,655,800
Oct 22, 201940.9042.7140.7742.2241.3610,472,400
Oct 21, 201940.5740.8540.2840.8239.996,592,300
Oct 18, 201940.3541.1040.3540.4539.636,972,400
Oct 17, 201940.3740.7640.0740.3339.516,484,300
Oct 16, 201940.7041.3140.3240.3439.525,658,900
Oct 15, 201940.4141.3140.2740.8039.976,216,600
Oct 14, 201941.0341.0739.9740.5139.6912,931,400
Oct 11, 201941.5141.7941.0741.1240.297,375,600
Oct 10, 201940.9541.5440.5541.0340.207,686,300
Oct 09, 201941.3641.5240.4540.8440.017,057,700
Oct 08, 201941.9042.3040.8240.8340.008,741,900
Oct 07, 201942.9043.0442.1742.1841.337,449,000
Oct 04, 201943.1043.4542.5543.0742.205,109,400
Oct 03, 201942.7543.4042.2643.2042.335,679,200
Oct 02, 201943.6443.6842.7442.9442.076,041,000
Oct 01, 201944.6745.4243.6843.7742.885,229,400
Sep 30, 201945.0045.1444.1344.4743.576,520,300
Sep 27, 201945.0445.7644.8045.1444.234,515,900
Sep 26, 201945.0545.3844.4145.3544.434,958,800
Sep 25, 201945.1145.5844.7045.3344.414,324,500
Sep 24, 201945.4845.9445.1245.4744.556,503,800
Sep 23, 201945.3645.9144.9745.5044.587,298,300
Sep 20, 201945.9946.3045.2645.7044.778,589,600
Sep 19, 201945.0046.2144.7945.7944.8610,491,800
Sep 18, 201944.8545.1844.4044.6243.729,732,800
Sep 17, 201947.9247.9545.1445.1544.2415,436,200
Sep 16, 201947.6148.8547.3847.8046.8324,116,000
Sep 13, 201946.0046.4044.9645.0944.1811,149,400
Sep 12, 201945.7646.1245.1845.4044.487,403,700
Sep 11, 201946.5046.9045.6746.2945.357,662,900
Sep 10, 201945.3046.7345.2246.4345.499,770,900
Sep 09, 201945.0045.1344.5344.9744.0611,069,800
Sep 09, 20190.79 Dividend
Sep 06, 201944.9545.8144.5545.4643.7710,958,800
Sep 05, 201943.9445.3443.9445.0943.419,679,900
Sep 04, 201943.3043.8543.1943.5841.964,837,900
Sep 03, 201942.8642.9842.3742.6841.096,917,100
Aug 30, 201943.5243.8842.7943.4841.866,881,900
Aug 29, 201943.4044.1143.2943.3741.756,651,300
Aug 28, 201942.5843.3442.5143.1141.507,084,700
Aug 27, 201942.5942.8041.8342.3540.777,322,200
Aug 26, 201942.9443.0141.8342.1340.568,304,200
Aug 23, 201944.0544.1342.1742.3740.7912,545,900
Aug 22, 201945.2645.7644.6944.7043.035,863,400
Aug 21, 201945.0945.4644.1745.0643.388,500,300
Aug 20, 201945.6145.9045.1645.2643.577,379,100
Aug 19, 201944.7945.9644.7545.5843.889,850,700
Aug 16, 201944.1344.8344.0144.5742.918,513,800
Aug 15, 201943.6044.4843.1543.9642.329,352,900
Aug 14, 201943.7944.0343.0843.7042.0716,953,400
Aug 13, 201944.7444.9944.0144.7643.0917,633,500
Aug 12, 201946.9546.9844.9344.9943.3112,558,200
Aug 09, 201946.8547.9446.8047.1345.379,879,700
Aug 08, 201946.5747.4745.1447.1345.3723,937,100
Aug 07, 201946.6946.9444.8846.0044.2916,687,000
Aug 06, 201949.6349.6346.7647.5845.8113,008,000
Aug 05, 201950.2550.4649.1049.4247.589,977,700
Aug 02, 201953.0053.1650.7751.1849.2712,206,900
Aug 01, 201951.0054.0550.9253.1751.1914,069,700
Jul 31, 201952.2552.4050.7951.3649.4512,342,300
Jul 30, 201950.6852.4750.5252.4750.517,420,300
Jul 29, 201951.5751.6450.3050.9149.016,412,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...