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, 2007 34.76 35.11 34.53 34.68 9,642,832 -0.08(-0.22%)
May 30, 2007 34.11 34.84 33.84 34.76 7,301,571 +0.64(+1.89%)
May 29, 2007 34.40 34.40 33.88 34.11 6,792,764 -0.56(-1.62%)
May 25, 2007 34.02 34.74 34.33 34.67 6,487,100 +0.65(+1.91%)
May 24, 2007 34.26 34.67 33.88 34.02 9,838,144 -0.43(-1.25%)
May 23, 2007 34.50 34.77 34.24 34.45 10,410,396 +0.06(+0.17%)
May 22, 2007 34.65 34.89 34.36 34.40 7,092,631 -0.17(-0.49%)
May 21, 2007 34.41 34.81 34.26 34.57 9,298,467 +0.08(+0.22%)
May 18, 2007 34.35 34.65 33.66 34.49 11,764,464 +0.43(+1.26%)
May 17, 2007 33.59 34.24 33.24 34.06 7,858,686 +0.62(+1.87%)
May 16, 2007 33.09 33.54 32.84 33.44 7,812,677 +0.42(+1.28%)
May 15, 2007 32.71 33.30 32.59 33.01 9,532,029 +0.30(+0.93%)
May 14, 2007 32.76 32.98 32.49 32.71 9,890,734 -0.05(-0.15%)
May 11, 2007 32.02 32.87 32.02 32.76 9,235,630 +0.91(+2.87%)
May 10, 2007 32.48 32.49 31.72 31.85 7,702,525 -0.49(-1.50%)
May 09, 2007 32.28 32.43 31.81 32.33 6,856,059 +0.08(+0.25%)
May 08, 2007 32.37 32.41 31.90 32.25 6,537,125 -0.24(-0.74%)
May 07, 2007 32.46 32.59 32.18 32.49 5,710,810 -0.09(-0.29%)
May 04, 2007 32.76 33.12 32.33 32.59 8,065,596 -0.13(-0.40%)
May 03, 2007 32.38 32.90 32.25 32.72 6,736,533 +0.34(+1.05%)
May 02, 2007 32.16 32.52 32.08 32.38 5,561,648 +0.35(+1.10%)
May 01, 2007 31.99 32.15 31.70 32.02 5,938,938 +0.04(+0.12%)
Apr 30, 2007 32.29 32.71 31.94 31.99 8,828,087 -0.30(-0.92%)
Apr 27, 2007 32.18 32.48 31.87 32.28 7,836,839 -0.01(-0.04%)
Apr 26, 2007 31.95 32.80 31.39 32.29 8,800,051 -0.63(-1.92%)
Apr 25, 2007 32.80 33.18 32.61 32.93 7,359,929 +0.47(+1.46%)
Apr 24, 2007 32.65 32.83 32.26 32.45 8,340,804 -0.01(-0.02%)
Apr 23, 2007 33.19 33.19 32.17 32.46 9,243,283 -0.16(-0.50%)
Apr 20, 2007 31.88 32.69 31.88 32.62 11,556,381 +0.92(+2.91%)
Apr 19, 2007 32.24 32.24 31.61 31.70 6,776,796 -0.55(-1.70%)
Apr 18, 2007 32.14 32.40 31.97 32.25 7,228,292 +0.11(+0.33%)
Apr 17, 2007 32.49 32.59 31.97 32.14 5,161,180 -0.31(-0.95%)
Apr 16, 2007 32.47 32.49 32.04 32.45 6,757,908 +0.11(+0.33%)
Apr 13, 2007 33.31 33.32 32.07 32.35 7,923,435 +0.09(+0.27%)
Apr 12, 2007 31.66 32.30 31.52 32.26 11,957,002 +0.80(+2.55%)
Apr 11, 2007 31.73 32.02 31.25 31.46 9,229,570 -0.30(-0.95%)
Apr 10, 2007 31.48 31.92 31.37 31.76 6,687,652 +0.42(+1.33%)
Apr 09, 2007 31.40 31.80 31.22 31.34 6,883,676 -0.17(-0.54%)
Apr 05, 2007 31.37 31.57 31.19 31.51 8,462,450 +0.13(+0.40%)
Apr 04, 2007 31.34 31.77 30.99 31.39 9,213,597 +0.05(+0.16%)
Apr 03, 2007 30.98 31.47 30.96 31.34 7,244,610 +0.06(+0.18%)
Apr 02, 2007 31.06 31.43 31.05 31.28 8,307,120 +0.17(+0.55%)
Mar 30, 2007 31.70 31.71 31.07 31.11 8,838,726 -0.62(-1.97%)
Mar 29, 2007 31.70 31.83 31.28 31.73 11,092,071 +0.33(+1.07%)
Mar 28, 2007 31.12 31.58 31.10 31.40 13,941,653 +0.50(+1.61%)
Mar 27, 2007 30.68 31.01 30.59 30.90 8,621,895 +0.23(+0.74%)
Mar 26, 2007 30.55 30.80 30.15 30.67 7,270,133 +0.21(+0.70%)
Mar 23, 2007 30.35 30.69 30.35 30.46 9,726,144 +0.13(+0.42%)
Mar 22, 2007 30.03 30.50 30.02 30.33 12,943,872 +0.60(+2.02%)
Mar 21, 2007 29.53 29.89 29.43 29.73 11,256,290 +0.26(+0.88%)
Mar 20, 2007 29.15 29.52 29.13 29.47 7,385,048 +0.25(+0.86%)
Mar 19, 2007 29.06 29.27 28.88 29.22 6,909,679 +0.36(+1.25%)
Mar 16, 2007 29.01 29.02 28.60 28.86 13,791,310 -0.07(-0.24%)
Mar 15, 2007 29.13 29.17 28.90 28.93 7,522,158 -0.32(-1.08%)
Mar 14, 2007 29.00 29.26 28.59 29.25 10,201,113 +0.53(+1.85%)
Mar 13, 2007 28.94 29.37 28.69 28.72 13,394,405 -0.22(-0.76%)
Mar 12, 2007 28.94 29.20 28.84 28.94 7,749,934 -0.29(-0.99%)
Mar 09, 2007 29.44 29.53 29.03 29.23 7,449,244 +0.00(+0.00%)
Mar 08, 2007 29.46 29.55 29.10 29.23 7,059,790 -0.02(-0.06%)
Mar 07, 2007 28.86 29.77 28.71 29.25 12,280,252 +0.35(+1.20%)
Mar 06, 2007 28.79 28.98 28.61 28.90 6,998,606 +0.42(+1.46%)
Mar 05, 2007 28.71 29.00 28.30 28.48 10,453,923 -0.47(-1.63%)
Mar 02, 2007 29.22 29.32 28.76 28.96 12,179,441 -0.38(-1.31%)
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.