Skip to main content

Occidental Petroleum (NY: OXY )

60.26 -0.35 (-0.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.401 7.467 7.354 7.417 5,051,951 +0.02(+0.30%)
Apr 29, 2004 7.582 7.590 7.334 7.395 4,447,384 -0.15(-1.96%)
Apr 28, 2004 7.678 7.700 7.536 7.543 4,412,064 -0.14(-1.84%)
Apr 27, 2004 7.690 7.726 7.632 7.684 6,868,196 +0.03(+0.43%)
Apr 26, 2004 7.574 7.660 7.527 7.651 5,464,647 +0.10(+1.33%)
Apr 23, 2004 7.623 7.668 7.456 7.550 4,183,920 -0.07(-0.93%)
Apr 22, 2004 7.495 7.635 7.475 7.621 3,756,587 +0.13(+1.68%)
Apr 21, 2004 7.503 7.528 7.401 7.495 5,914,572 -0.01(-0.10%)
Apr 20, 2004 7.692 7.692 7.503 7.503 4,612,526 -0.20(-2.55%)
Apr 19, 2004 7.739 7.783 7.616 7.700 6,094,669 +0.06(+0.80%)
Apr 16, 2004 7.565 7.664 7.532 7.638 4,569,888 +0.07(+0.98%)
Apr 15, 2004 7.456 7.620 7.453 7.565 4,235,467 +0.11(+1.50%)
Apr 14, 2004 7.315 7.467 7.228 7.453 5,734,793 +0.14(+1.91%)
Apr 13, 2004 7.478 7.484 7.296 7.313 5,041,450 -0.15(-2.04%)
Apr 12, 2004 7.330 7.484 7.329 7.466 4,399,655 +0.14(+1.84%)
Apr 08, 2004 7.307 7.373 7.290 7.330 3,245,887 +0.08(+1.08%)
Apr 07, 2004 7.246 7.316 7.181 7.252 3,407,847 -0.02(-0.26%)
Apr 06, 2004 7.305 7.332 7.216 7.271 3,559,625 -0.02(-0.26%)
Apr 05, 2004 7.222 7.290 7.198 7.290 5,202,138 +0.07(+0.94%)
Apr 02, 2004 7.220 7.241 7.159 7.222 3,665,583 +0.03(+0.37%)
Apr 01, 2004 7.283 7.290 7.153 7.195 5,026,813 -0.04(-0.56%)
Mar 31, 2004 7.189 7.255 7.104 7.236 4,677,756 +0.10(+1.36%)
Mar 30, 2004 6.982 7.181 6.982 7.139 4,923,719 +0.16(+2.34%)
Mar 29, 2004 7.007 7.007 6.876 6.975 4,380,881 +0.14(+2.05%)
Mar 26, 2004 6.867 6.908 6.804 6.835 8,515,482 -0.00(-0.05%)
Mar 25, 2004 6.859 6.875 6.793 6.839 7,144,706 -0.00(-0.05%)
Mar 24, 2004 6.969 7.008 6.837 6.842 6,444,045 -0.19(-2.66%)
Mar 23, 2004 7.175 7.181 7.022 7.029 6,208,582 -0.14(-1.97%)
Mar 22, 2004 7.275 7.275 7.162 7.170 5,652,699 -0.11(-1.45%)
Mar 19, 2004 7.319 7.341 7.249 7.275 4,628,754 -0.04(-0.60%)
Mar 18, 2004 7.260 7.343 7.238 7.319 3,390,665 +0.07(+0.91%)
Mar 17, 2004 7.200 7.280 7.181 7.253 5,058,633 +0.09(+1.23%)
Mar 16, 2004 7.110 7.181 6.961 7.165 7,607,677 +0.10(+1.45%)
Mar 15, 2004 7.103 7.148 7.063 7.063 4,717,211 -0.03(-0.44%)
Mar 12, 2004 6.961 7.101 6.953 7.095 2,956,331 +0.10(+1.44%)
Mar 11, 2004 7.032 7.087 6.958 6.994 5,801,931 -0.08(-1.20%)
Mar 10, 2004 7.071 7.275 7.068 7.079 6,431,954 -0.12(-1.68%)
Mar 09, 2004 7.228 7.258 7.164 7.200 4,954,902 -0.09(-1.27%)
Mar 08, 2004 7.236 7.348 7.228 7.293 4,778,623 +0.05(+0.65%)
Mar 05, 2004 7.073 7.258 7.073 7.246 6,355,906 +0.17(+2.47%)
Mar 04, 2004 7.095 7.110 7.071 7.071 4,472,203 -0.04(-0.62%)
Mar 03, 2004 7.134 7.151 7.073 7.115 4,689,529 -0.02(-0.24%)
Mar 02, 2004 7.260 7.420 7.128 7.132 7,499,173 -0.16(-2.24%)
Mar 01, 2004 7.024 7.302 7.021 7.296 7,990,781 +0.32(+4.57%)
Feb 27, 2004 6.989 7.015 6.930 6.977 5,717,610 +0.01(+0.14%)
Feb 26, 2004 6.985 7.007 6.961 6.967 5,782,204 -0.02(-0.25%)
Feb 25, 2004 6.969 7.041 6.938 6.985 6,656,598 +0.03(+0.47%)
Feb 24, 2004 6.914 6.991 6.912 6.952 4,437,520 +0.02(+0.27%)
Feb 23, 2004 6.966 6.993 6.911 6.933 3,321,298 -0.04(-0.54%)
Feb 20, 2004 6.977 7.013 6.898 6.971 4,789,123 +0.03(+0.45%)
Feb 19, 2004 6.961 7.005 6.923 6.939 4,119,008 +0.01(+0.14%)
Feb 18, 2004 6.964 6.993 6.919 6.930 5,089,179 -0.07(-1.05%)
Feb 17, 2004 7.063 7.070 6.978 7.004 6,172,626 -0.02(-0.29%)
Feb 13, 2004 7.024 7.063 6.969 7.024 5,937,482 +0.01(+0.11%)
Feb 12, 2004 7.024 7.076 6.986 7.016 5,355,188 -0.07(-0.98%)
Feb 11, 2004 7.070 7.087 6.964 7.085 6,281,767 +0.02(+0.22%)
Feb 10, 2004 6.989 7.077 6.977 7.070 4,637,663 +0.14(+1.99%)
Feb 09, 2004 6.890 6.980 6.859 6.931 5,484,057 +0.09(+1.26%)
Feb 06, 2004 6.788 6.864 6.766 6.845 3,405,938 +0.06(+0.83%)
Feb 05, 2004 6.788 6.840 6.741 6.788 6,903,516 -0.02(-0.35%)
Feb 04, 2004 6.923 6.923 6.773 6.812 5,848,388 -0.09(-1.28%)
Feb 03, 2004 6.843 6.917 6.828 6.900 4,835,897 +0.02(+0.25%)
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.