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 (%)
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%)
Jan 02, 2004 6.648 6.711 6.616 6.631 6,127,287 -0.03(-0.47%)
Dec 31, 2003 6.719 6.750 6.648 6.662 3,888,836 -0.05(-0.78%)
Dec 30, 2003 6.725 6.779 6.703 6.714 2,827,466 -0.01(-0.14%)
Dec 29, 2003 6.646 6.750 6.623 6.724 3,451,037 +0.10(+1.48%)
Dec 26, 2003 6.623 6.648 6.561 6.626 1,221,463 +0.03(+0.38%)
Dec 24, 2003 6.525 6.634 6.509 6.601 1,733,127 +0.08(+1.26%)
Dec 23, 2003 6.538 6.538 6.462 6.519 3,217,396 -0.02(-0.29%)
Dec 22, 2003 6.530 6.536 6.482 6.538 4,002,645 +0.05(+0.73%)
Dec 19, 2003 6.539 6.556 6.460 6.490 5,678,709 -0.05(-0.72%)
Dec 18, 2003 6.389 6.549 6.377 6.538 8,635,518 +0.10(+1.62%)
Dec 17, 2003 6.340 6.435 6.317 6.433 5,310,019 +0.09(+1.39%)
Dec 16, 2003 6.288 6.348 6.282 6.345 4,030,859 +0.06(+0.90%)
Dec 15, 2003 6.331 6.340 6.273 6.288 6,781,925 -0.04(-0.65%)
Dec 12, 2003 6.307 6.345 6.266 6.329 4,403,987 +0.08(+1.26%)
Dec 11, 2003 6.120 6.262 6.120 6.250 5,001,563 +0.12(+1.96%)
Dec 10, 2003 6.179 6.214 6.121 6.131 6,405,627 -0.04(-0.64%)
Dec 09, 2003 6.121 6.192 6.112 6.170 4,964,472 +0.06(+0.95%)
Dec 08, 2003 6.120 6.127 6.079 6.112 4,189,367 -0.02(-0.33%)
Dec 05, 2003 6.132 6.150 6.088 6.132 2,535,811 +0.02(+0.28%)
Dec 04, 2003 5.948 6.140 5.948 6.115 4,567,251 +0.17(+2.84%)
Dec 03, 2003 5.970 6.014 5.946 5.946 4,549,498 -0.03(-0.48%)
Dec 02, 2003 5.911 5.984 5.900 5.974 3,978,869 +0.03(+0.58%)
Dec 01, 2003 5.836 5.949 5.792 5.940 3,988,379 +0.15(+2.67%)
Nov 28, 2003 5.774 5.815 5.758 5.785 2,127,178 +0.00(+0.03%)
Nov 26, 2003 5.773 5.834 5.771 5.784 5,255,810 +0.01(+0.19%)
Nov 25, 2003 5.727 5.804 5.694 5.773 5,181,945 +0.06(+1.05%)
Nov 24, 2003 5.670 5.719 5.620 5.713 4,351,363 +0.06(+1.14%)
Nov 21, 2003 5.668 5.702 5.631 5.648 2,806,226 -0.02(-0.36%)
Nov 20, 2003 5.668 5.730 5.642 5.668 2,776,744 -0.01(-0.22%)
Nov 19, 2003 5.702 5.709 5.667 5.681 4,196,342 -0.03(-0.50%)
Nov 18, 2003 5.736 5.741 5.687 5.709 3,723,988 -0.03(-0.44%)
Nov 17, 2003 5.711 5.758 5.695 5.735 3,389,853 -0.01(-0.19%)
Nov 14, 2003 5.687 5.773 5.665 5.746 3,005,946 +0.05(+0.91%)
Nov 13, 2003 5.683 5.711 5.667 5.694 3,066,496 +0.01(+0.22%)
Nov 12, 2003 5.650 5.681 5.609 5.681 2,039,998 +0.05(+0.90%)
Nov 11, 2003 5.675 5.678 5.615 5.631 2,789,107 -0.06(-1.00%)
Nov 10, 2003 5.676 5.713 5.668 5.687 2,159,513 -0.00(-0.03%)
Nov 07, 2003 5.667 5.684 5.651 5.689 3,119,121 +0.03(+0.45%)
Nov 06, 2003 5.623 5.672 5.591 5.664 2,414,394 +0.05(+0.81%)
Nov 05, 2003 5.601 5.632 5.588 5.618 5,035,483 +0.03(+0.54%)
Nov 04, 2003 5.601 5.618 5.564 5.588 3,140,678 -0.03(-0.48%)
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.