Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.17 64.73 62.36 62.36 14,187,129 -1.81(-2.83%)
May 30, 2013 63.97 64.72 63.59 64.17 9,038,182 +0.14(+0.21%)
May 29, 2013 62.61 64.27 62.41 64.04 10,281,511 +1.29(+2.05%)
May 28, 2013 62.65 63.32 62.47 62.75 7,402,540 +1.27(+2.06%)
May 24, 2013 61.09 61.78 60.57 61.48 5,705,090 +0.17(+0.28%)
May 23, 2013 60.95 61.34 60.21 61.31 6,862,277 -0.39(-0.63%)
May 22, 2013 62.70 63.22 61.15 61.70 11,297,585 -1.33(-2.11%)
May 21, 2013 63.38 63.95 63.00 63.03 6,273,106 -0.43(-0.67%)
May 20, 2013 62.88 63.49 62.77 63.45 4,958,196 +0.58(+0.92%)
May 17, 2013 61.73 62.88 61.41 62.88 9,568,355 +1.23(+1.99%)
May 16, 2013 61.32 62.26 61.11 61.65 6,447,218 +0.07(+0.11%)
May 15, 2013 61.31 61.69 60.90 61.58 5,947,132 +0.27(+0.44%)
May 13, 2013 60.32 61.31 60.17 61.31 8,244,846 +0.92(+1.53%)
May 10, 2013 59.53 60.40 59.53 60.39 7,715,466 +0.66(+1.10%)
May 09, 2013 60.47 60.51 59.52 59.73 8,714,220 -0.73(-1.21%)
May 08, 2013 60.44 60.91 60.17 60.47 6,294,774 +0.02(+0.03%)
May 07, 2013 60.64 60.92 60.03 60.45 8,207,651 -0.07(-0.12%)
May 06, 2013 61.42 61.63 60.34 60.52 9,230,027 -0.95(-1.54%)
May 03, 2013 60.22 62.13 59.66 61.47 17,503,490 +1.81(+3.03%)
May 02, 2013 59.66 59.91 58.86 59.66 7,909,465 +0.37(+0.62%)
May 01, 2013 59.92 60.17 58.96 59.29 10,708,378 -1.16(-1.92%)
Apr 30, 2013 59.87 60.88 59.72 60.45 11,565,441 +0.95(+1.59%)
Apr 29, 2013 59.17 59.63 58.24 59.50 13,825,386 +0.81(+1.38%)
Apr 26, 2013 57.84 58.87 57.94 58.69 8,342,821 +0.75(+1.30%)
Apr 25, 2013 56.61 59.54 55.91 57.94 14,093,133 +0.83(+1.45%)
Apr 24, 2013 55.44 57.27 55.44 57.11 10,909,867 +1.79(+3.23%)
Apr 23, 2013 54.78 55.91 54.50 55.33 8,100,292 +0.77(+1.40%)
Apr 22, 2013 53.96 54.68 53.51 54.56 5,897,882 +0.64(+1.19%)
Apr 19, 2013 54.42 54.59 53.61 53.92 6,663,337 -0.20(-0.38%)
Apr 18, 2013 54.58 54.95 53.77 54.12 7,065,690 -0.37(-0.67%)
Apr 17, 2013 54.82 55.08 53.82 54.49 8,748,800 -0.78(-1.41%)
Apr 16, 2013 55.43 55.44 54.54 55.26 6,614,884 +0.61(+1.12%)
Apr 15, 2013 55.90 56.08 54.64 54.66 9,029,106 -1.82(-3.23%)
Apr 12, 2013 56.59 56.72 55.85 56.48 11,564,393 -0.55(-0.96%)
Apr 11, 2013 56.89 57.39 56.55 57.03 21,666,158 +1.92(+3.49%)
Apr 10, 2013 55.28 55.40 54.86 55.10 7,313,196 -0.14(-0.26%)
Apr 09, 2013 55.25 55.59 54.50 55.24 9,483,425 +0.30(+0.55%)
Apr 08, 2013 56.10 56.37 54.17 54.94 15,536,108 -0.49(-0.89%)
Apr 05, 2013 54.73 55.54 54.73 55.43 7,836,802 +0.02(+0.04%)
Apr 04, 2013 54.85 55.60 54.53 55.41 10,854,990 +0.51(+0.94%)
Apr 03, 2013 54.58 55.32 54.24 54.90 12,261,285 +0.26(+0.47%)
Apr 02, 2013 53.91 55.35 53.67 54.64 12,661,724 +1.17(+2.19%)
Apr 01, 2013 53.13 53.65 52.77 53.47 6,191,536 +0.39(+0.74%)
Mar 28, 2013 52.89 53.33 52.70 53.08 7,921,093 +0.16(+0.31%)
Mar 27, 2013 52.55 53.06 52.50 52.91 5,808,500 +0.08(+0.15%)
Mar 26, 2013 52.93 53.12 52.29 52.83 8,576,142 -0.03(-0.05%)
Mar 25, 2013 53.46 53.67 52.68 52.86 8,936,531 -0.41(-0.78%)
Mar 22, 2013 53.23 53.61 53.10 53.27 5,772,679 +0.20(+0.38%)
Mar 21, 2013 53.00 53.54 52.79 53.07 9,085,061 -0.18(-0.34%)
Mar 20, 2013 54.70 54.79 53.17 53.25 11,379,347 -1.05(-1.93%)
Mar 19, 2013 55.41 55.49 53.71 54.30 11,980,924 -1.57(-2.81%)
Mar 18, 2013 56.01 56.40 55.71 55.87 7,029,972 -0.79(-1.40%)
Mar 15, 2013 56.90 57.24 56.42 56.67 11,277,586 -0.49(-0.86%)
Mar 14, 2013 56.61 57.36 56.50 57.16 7,862,789 +0.76(+1.34%)
Mar 13, 2013 56.64 56.86 56.35 56.40 6,892,991 -0.21(-0.37%)
Mar 12, 2013 56.29 57.05 56.23 56.61 5,624,019 +0.48(+0.86%)
Mar 11, 2013 55.70 56.43 55.49 56.13 4,408,516 +0.33(+0.58%)
Mar 08, 2013 55.58 55.90 55.43 55.81 5,906,463 +0.48(+0.87%)
Mar 07, 2013 55.56 55.68 55.27 55.33 5,969,221 -0.14(-0.24%)
Mar 06, 2013 55.95 55.95 55.11 55.46 5,517,982 +0.05(+0.10%)
Mar 05, 2013 55.22 55.66 55.06 55.41 5,478,311 +0.54(+0.99%)
Mar 04, 2013 55.37 55.43 54.39 54.86 5,649,180 -0.68(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.