Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.528 4.619 4.528 4.596 6,345,555 +0.05(+1.01%)
Jun 27, 2002 4.590 4.597 4.505 4.550 5,438,488 -0.03(-0.57%)
Jun 26, 2002 4.565 4.576 4.513 4.576 4,548,061 -0.00(-0.10%)
Jun 25, 2002 4.582 4.642 4.560 4.580 4,762,103 +0.02(+0.40%)
Jun 21, 2002 4.521 4.622 4.508 4.562 750,451 -0.06(-1.29%)
Jun 20, 2002 4.590 4.651 4.590 4.622 4,550,018 +0.05(+1.14%)
Jun 19, 2002 4.643 4.654 4.567 4.570 3,864,497 -0.06(-1.32%)
Jun 18, 2002 4.645 4.660 4.608 4.631 5,789,894 -0.01(-0.17%)
Jun 17, 2002 4.574 4.646 4.568 4.639 5,605,545 +0.09(+1.99%)
Jun 14, 2002 4.550 4.557 4.421 4.548 5,052,495 +0.10(+2.13%)
Jun 12, 2002 4.421 4.490 4.390 4.453 5,493,303 +0.04(+0.83%)
Jun 11, 2002 4.475 4.519 4.406 4.416 3,876,896 -0.04(-0.83%)
Jun 10, 2002 4.519 4.565 4.453 4.453 2,920,887 -0.07(-1.49%)
Jun 07, 2002 4.545 4.571 4.511 4.521 4,179,687 -0.02(-0.54%)
Jun 06, 2002 4.564 4.597 4.513 4.545 5,442,077 -0.02(-0.40%)
Jun 05, 2002 4.536 4.582 4.519 4.564 4,477,257 -0.01(-0.27%)
May 31, 2002 4.574 4.654 4.574 4.576 3,512,764 -0.05(-1.16%)
May 28, 2002 4.599 4.648 4.597 4.629 3,058,252 -0.03(-0.56%)
May 27, 2002 4.712 4.712 4.614 4.655 3,950,310 +0.00(+0.00%)
May 24, 2002 4.712 4.712 4.614 4.655 3,948,026 -0.04(-0.95%)
May 23, 2002 4.631 4.706 4.585 4.700 5,880,601 +0.08(+1.76%)
May 22, 2002 4.536 4.620 4.528 4.619 3,938,237 +0.08(+1.79%)
May 21, 2002 4.559 4.596 4.530 4.537 3,551,592 -0.02(-0.47%)
May 20, 2002 4.536 4.573 4.531 4.559 2,954,494 -0.02(-0.50%)
May 17, 2002 4.597 4.597 4.534 4.582 3,391,387 -0.02(-0.33%)
May 16, 2002 4.547 4.605 4.547 4.597 5,725,290 +0.07(+1.45%)
May 15, 2002 4.541 4.551 4.479 4.531 7,266,652 -0.01(-0.20%)
May 14, 2002 4.539 4.553 4.521 4.541 5,079,576 +0.00(+0.03%)
May 13, 2002 4.450 4.539 4.416 4.539 4,016,872 +0.09(+1.96%)
May 10, 2002 4.452 4.484 4.444 4.452 3,577,695 +0.01(+0.28%)
May 09, 2002 4.459 4.479 4.413 4.439 2,479,099 -0.02(-0.45%)
May 08, 2002 4.390 4.476 4.383 4.459 4,921,329 +0.10(+2.18%)
May 07, 2002 4.369 4.390 4.332 4.364 2,956,451 -0.01(-0.18%)
May 06, 2002 4.505 4.505 4.369 4.372 3,760,739 -0.18(-3.97%)
May 03, 2002 4.508 4.553 4.502 4.553 5,480,252 +0.04(+0.99%)
May 02, 2002 4.462 4.510 4.432 4.508 5,065,546 +0.05(+1.03%)
May 01, 2002 4.406 4.467 4.373 4.462 4,454,418 +0.06(+1.29%)
Apr 30, 2002 4.413 4.456 4.380 4.406 4,554,260 -0.00(-0.07%)
Apr 29, 2002 4.383 4.418 4.338 4.409 4,137,923 +0.03(+0.59%)
Apr 26, 2002 4.370 4.383 4.326 4.383 4,039,711 +0.01(+0.28%)
Apr 25, 2002 4.298 4.421 4.298 4.370 4,152,279 -0.00(-0.10%)
Apr 24, 2002 4.429 4.436 4.370 4.375 3,982,286 -0.10(-2.33%)
Apr 23, 2002 4.421 4.513 4.393 4.479 3,350,601 +0.02(+0.55%)
Apr 22, 2002 4.487 4.490 4.423 4.455 2,638,652 -0.02(-0.45%)
Apr 19, 2002 4.459 4.485 4.426 4.475 5,185,292 +0.00(+0.00%)
Apr 18, 2002 4.490 4.511 4.446 4.475 5,053,147 -0.01(-0.17%)
Apr 17, 2002 4.467 4.490 4.438 4.482 5,605,871 +0.03(+0.69%)
Apr 16, 2002 4.436 4.465 4.429 4.452 6,460,080 +0.05(+1.18%)
Apr 15, 2002 4.373 4.430 4.373 4.400 27,440,414 +0.06(+1.34%)
Apr 12, 2002 4.442 4.444 4.326 4.341 5,522,016 -0.13(-2.98%)
Apr 11, 2002 4.505 4.525 4.459 4.475 3,234,771 -0.03(-0.68%)
Apr 10, 2002 4.429 4.505 4.413 4.505 5,598,040 +0.10(+2.15%)
Apr 09, 2002 4.436 4.438 4.370 4.410 4,784,616 -0.04(-0.83%)
Apr 08, 2002 4.436 4.485 4.415 4.447 3,264,463 +0.07(+1.68%)
Apr 05, 2002 4.444 4.456 4.372 4.373 3,946,721 -0.05(-1.18%)
Apr 04, 2002 4.556 4.556 4.390 4.426 4,427,336 -0.10(-2.10%)
Apr 03, 2002 4.564 4.564 4.499 4.521 685,194 -0.04(-0.91%)
Apr 02, 2002 4.559 4.590 4.553 4.562 3,795,978 +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.