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 (%)
Mar 31, 2004 7.216 7.282 7.131 7.263 4,660,453 +0.10(+1.36%)
Mar 30, 2004 7.008 7.208 7.008 7.165 4,905,507 +0.16(+2.34%)
Mar 29, 2004 7.033 7.033 6.902 7.001 4,364,677 +0.14(+2.05%)
Mar 26, 2004 6.892 6.933 6.829 6.861 8,483,985 -0.00(-0.05%)
Mar 25, 2004 6.885 6.900 6.818 6.864 7,118,279 -0.00(-0.05%)
Mar 24, 2004 6.995 7.034 6.862 6.867 6,420,210 -0.19(-2.66%)
Mar 23, 2004 7.202 7.208 7.049 7.055 6,185,618 -0.14(-1.97%)
Mar 22, 2004 7.302 7.302 7.189 7.197 5,631,791 -0.11(-1.45%)
Mar 19, 2004 7.347 7.369 7.276 7.302 4,611,633 -0.04(-0.60%)
Mar 18, 2004 7.287 7.370 7.265 7.347 3,378,123 +0.07(+0.91%)
Mar 17, 2004 7.227 7.307 7.208 7.280 5,039,922 +0.09(+1.23%)
Mar 16, 2004 7.137 7.208 6.987 7.192 7,579,538 +0.10(+1.45%)
Mar 15, 2004 7.129 7.175 7.090 7.090 4,699,763 -0.03(-0.44%)
Mar 12, 2004 6.987 7.127 6.979 7.121 2,945,396 +0.10(+1.44%)
Mar 11, 2004 7.058 7.113 6.984 7.020 5,780,471 -0.09(-1.20%)
Mar 10, 2004 7.097 7.302 7.094 7.105 6,408,163 -0.12(-1.68%)
Mar 09, 2004 7.255 7.285 7.190 7.227 4,936,574 -0.09(-1.27%)
Mar 08, 2004 7.263 7.375 7.255 7.320 4,760,947 +0.05(+0.65%)
Mar 05, 2004 7.099 7.285 7.099 7.272 6,332,396 +0.18(+2.47%)
Mar 04, 2004 7.121 7.137 7.097 7.097 4,455,661 -0.04(-0.62%)
Mar 03, 2004 7.161 7.178 7.099 7.142 4,672,183 -0.02(-0.24%)
Mar 02, 2004 7.287 7.448 7.154 7.159 7,471,435 -0.16(-2.24%)
Mar 01, 2004 7.050 7.329 7.047 7.323 7,961,225 +0.32(+4.57%)
Feb 27, 2004 7.015 7.041 6.955 7.003 5,696,462 +0.01(+0.14%)
Feb 26, 2004 7.011 7.033 6.987 6.993 5,760,816 -0.02(-0.25%)
Feb 25, 2004 6.995 7.067 6.963 7.011 6,631,976 +0.03(+0.47%)
Feb 24, 2004 6.940 7.017 6.938 6.978 4,421,106 +0.02(+0.27%)
Feb 23, 2004 6.992 7.019 6.937 6.959 3,309,014 -0.04(-0.54%)
Feb 20, 2004 7.003 7.039 6.924 6.996 4,771,409 +0.03(+0.45%)
Feb 19, 2004 6.987 7.031 6.949 6.965 4,103,773 +0.01(+0.14%)
Feb 18, 2004 6.990 7.019 6.944 6.955 5,070,355 -0.07(-1.05%)
Feb 17, 2004 7.090 7.096 7.004 7.030 6,149,795 -0.02(-0.29%)
Feb 13, 2004 7.050 7.090 6.995 7.050 5,915,520 +0.01(+0.11%)
Feb 12, 2004 7.050 7.102 7.012 7.042 5,335,381 -0.07(-0.98%)
Feb 11, 2004 7.096 7.113 6.990 7.112 6,258,531 +0.02(+0.22%)
Feb 10, 2004 7.015 7.104 7.003 7.096 4,620,509 +0.14(+1.99%)
Feb 09, 2004 6.916 7.006 6.885 6.957 5,463,772 +0.09(+1.26%)
Feb 06, 2004 6.814 6.889 6.791 6.870 3,393,340 +0.06(+0.83%)
Feb 05, 2004 6.814 6.866 6.766 6.814 6,877,981 -0.02(-0.35%)
Feb 04, 2004 6.949 6.949 6.798 6.837 5,826,756 -0.09(-1.28%)
Feb 03, 2004 6.869 6.943 6.853 6.926 4,818,010 +0.02(+0.25%)
Feb 02, 2004 6.949 7.014 6.864 6.908 9,217,560 -0.04(-0.57%)
Jan 30, 2004 6.992 6.992 6.922 6.948 6,306,401 -0.04(-0.61%)
Jan 29, 2004 7.050 7.050 6.918 6.990 6,908,097 +0.00(+0.00%)
Jan 28, 2004 7.031 7.060 6.957 6.990 6,156,135 -0.04(-0.58%)
Jan 27, 2004 7.082 7.097 7.004 7.031 6,419,893 -0.05(-0.67%)
Jan 26, 2004 7.037 7.091 6.965 7.079 4,056,855 +0.04(+0.58%)
Jan 23, 2004 7.011 7.112 6.976 7.037 5,832,145 +0.06(+0.79%)
Jan 22, 2004 7.112 7.118 6.924 6.982 6,113,655 -0.12(-1.62%)
Jan 21, 2004 7.000 7.097 6.959 7.097 5,391,492 +0.10(+1.40%)
Jan 20, 2004 6.971 7.077 6.949 7.000 5,028,826 +0.03(+0.45%)
Jan 16, 2004 6.894 6.979 6.843 6.968 3,972,528 +0.11(+1.59%)
Jan 15, 2004 7.044 7.053 6.839 6.859 5,379,446 -0.16(-2.25%)
Jan 14, 2004 6.982 7.028 6.971 7.017 4,764,752 +0.04(+0.52%)
Jan 13, 2004 6.963 7.072 6.955 6.981 6,203,054 +0.02(+0.25%)
Jan 12, 2004 6.814 6.974 6.787 6.963 6,270,261 +0.18(+2.67%)
Jan 09, 2004 6.799 6.845 6.755 6.782 4,413,815 -0.02(-0.26%)
Jan 08, 2004 6.806 6.807 6.750 6.799 3,889,787 +0.05(+0.77%)
Jan 07, 2004 6.823 6.823 6.679 6.747 4,113,600 -0.08(-1.11%)
Jan 06, 2004 6.892 6.892 6.787 6.823 5,985,581 -0.07(-1.01%)
Jan 05, 2004 6.703 6.892 6.695 6.892 6,158,988 +0.26(+3.95%)
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.