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 (%)
Jun 28, 2002 4.661 4.754 4.661 4.730 6,164,989 +0.05(+1.01%)
Jun 27, 2002 4.724 4.732 4.637 4.683 5,283,733 -0.03(-0.57%)
Jun 26, 2002 4.699 4.710 4.645 4.710 4,418,644 -0.00(-0.10%)
Jun 25, 2002 4.716 4.778 4.694 4.715 4,626,595 +0.02(+0.40%)
Jun 21, 2002 4.653 4.757 4.640 4.696 729,096 -0.06(-1.29%)
Jun 20, 2002 4.724 4.787 4.724 4.757 4,420,546 +0.05(+1.14%)
Jun 19, 2002 4.779 4.790 4.700 4.703 3,754,531 -0.06(-1.32%)
Jun 18, 2002 4.781 4.797 4.743 4.767 5,625,140 -0.01(-0.17%)
Jun 17, 2002 4.708 4.782 4.702 4.774 5,446,036 +0.09(+1.99%)
Jun 14, 2002 4.683 4.691 4.550 4.681 4,908,724 +0.10(+2.13%)
Jun 12, 2002 4.550 4.621 4.519 4.584 5,336,989 +0.04(+0.83%)
Jun 11, 2002 4.606 4.651 4.535 4.546 3,766,577 -0.04(-0.83%)
Jun 10, 2002 4.651 4.699 4.584 4.584 2,837,771 -0.07(-1.49%)
Jun 07, 2002 4.678 4.705 4.644 4.653 4,060,752 -0.03(-0.54%)
Jun 06, 2002 4.697 4.732 4.645 4.678 5,287,220 -0.02(-0.40%)
Jun 05, 2002 4.669 4.716 4.651 4.697 4,349,855 -0.01(-0.27%)
May 31, 2002 4.708 4.790 4.708 4.710 3,412,807 -0.06(-1.16%)
May 28, 2002 4.733 4.784 4.732 4.765 2,971,228 -0.03(-0.56%)
May 27, 2002 4.850 4.850 4.749 4.792 3,837,902 +0.00(+0.00%)
May 24, 2002 4.850 4.850 4.749 4.792 3,835,683 -0.05(-0.95%)
May 23, 2002 4.767 4.844 4.719 4.838 5,713,266 +0.08(+1.76%)
May 22, 2002 4.669 4.756 4.661 4.754 3,826,173 +0.08(+1.79%)
May 21, 2002 4.692 4.730 4.662 4.670 3,450,530 -0.02(-0.47%)
May 20, 2002 4.669 4.707 4.664 4.692 2,870,422 -0.02(-0.50%)
May 17, 2002 4.732 4.732 4.667 4.716 3,294,883 -0.02(-0.33%)
May 16, 2002 4.680 4.740 4.680 4.732 5,562,375 +0.07(+1.45%)
May 15, 2002 4.674 4.685 4.610 4.664 7,059,876 -0.01(-0.20%)
May 14, 2002 4.672 4.686 4.653 4.674 4,935,034 +0.00(+0.03%)
May 13, 2002 4.580 4.672 4.546 4.672 3,902,570 +0.09(+1.96%)
May 10, 2002 4.582 4.615 4.574 4.582 3,475,890 +0.01(+0.28%)
May 09, 2002 4.590 4.610 4.543 4.569 2,408,555 -0.02(-0.45%)
May 08, 2002 4.519 4.607 4.511 4.590 4,781,290 +0.10(+2.18%)
May 07, 2002 4.497 4.519 4.459 4.492 2,872,324 -0.01(-0.18%)
May 06, 2002 4.637 4.637 4.497 4.500 3,653,726 -0.19(-3.97%)
May 03, 2002 4.640 4.686 4.634 4.686 5,324,309 +0.05(+0.99%)
May 02, 2002 4.593 4.642 4.562 4.640 4,921,404 +0.05(+1.03%)
May 01, 2002 4.535 4.598 4.502 4.593 4,327,665 +0.06(+1.29%)
Apr 30, 2002 4.543 4.587 4.508 4.535 4,424,667 -0.00(-0.07%)
Apr 29, 2002 4.511 4.547 4.465 4.538 4,020,176 +0.03(+0.59%)
Apr 26, 2002 4.498 4.511 4.453 4.511 3,924,760 +0.01(+0.28%)
Apr 25, 2002 4.424 4.550 4.424 4.498 4,034,124 -0.00(-0.11%)
Apr 24, 2002 4.558 4.566 4.498 4.503 3,868,968 -0.11(-2.33%)
Apr 23, 2002 4.550 4.645 4.522 4.610 3,255,259 +0.03(+0.55%)
Apr 22, 2002 4.618 4.621 4.552 4.585 2,563,568 -0.02(-0.45%)
Apr 19, 2002 4.590 4.617 4.555 4.606 5,037,742 +0.00(+0.00%)
Apr 18, 2002 4.621 4.644 4.576 4.606 4,909,358 -0.01(-0.17%)
Apr 17, 2002 4.598 4.621 4.568 4.614 5,446,353 +0.03(+0.69%)
Apr 16, 2002 4.566 4.596 4.558 4.582 6,276,256 +0.05(+1.18%)
Apr 15, 2002 4.502 4.560 4.502 4.528 26,659,584 +0.06(+1.34%)
Apr 12, 2002 4.573 4.574 4.453 4.468 5,364,885 -0.14(-2.98%)
Apr 11, 2002 4.637 4.658 4.590 4.606 3,142,724 -0.03(-0.68%)
Apr 10, 2002 4.558 4.637 4.543 4.637 5,438,745 +0.10(+2.15%)
Apr 09, 2002 4.566 4.568 4.498 4.539 4,648,468 -0.04(-0.83%)
Apr 08, 2002 4.566 4.617 4.544 4.577 3,171,571 +0.08(+1.68%)
Apr 05, 2002 4.574 4.587 4.500 4.502 3,834,415 -0.05(-1.18%)
Apr 04, 2002 4.689 4.689 4.519 4.555 4,301,354 -0.10(-2.10%)
Apr 03, 2002 4.697 4.697 4.631 4.653 665,697 -0.04(-0.91%)
Apr 02, 2002 4.692 4.724 4.686 4.696 3,687,962 +0.02(+0.51%)
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.