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 (%)
Apr 30, 2014 67.20 67.20 66.32 66.52 4,041,802 -0.78(-1.16%)
Apr 29, 2014 67.56 68.23 67.25 67.29 4,710,216 +0.13(+0.20%)
Apr 28, 2014 67.23 67.54 66.80 67.16 6,081,896 +0.22(+0.32%)
Apr 25, 2014 67.48 67.51 66.88 66.95 3,531,226 -0.53(-0.79%)
Apr 24, 2014 67.43 67.65 66.86 67.48 2,838,151 +0.26(+0.38%)
Apr 23, 2014 67.16 67.74 67.11 67.23 4,288,319 -0.11(-0.17%)
Apr 22, 2014 67.53 67.85 67.23 67.34 4,714,804 -0.36(-0.53%)
Apr 21, 2014 67.20 67.73 67.11 67.70 3,919,856 +0.59(+0.88%)
Apr 17, 2014 66.28 67.11 67.11 67.11 6,913,591 +0.55(+0.82%)
Apr 16, 2014 66.45 66.67 66.09 66.56 5,478,399 +0.63(+0.96%)
Apr 15, 2014 65.54 66.11 65.12 65.93 5,780,048 +0.40(+0.61%)
Apr 14, 2014 65.31 65.84 64.82 65.52 4,232,161 +0.69(+1.06%)
Apr 11, 2014 65.36 66.05 64.84 64.84 7,359,206 -0.77(-1.18%)
Apr 10, 2014 66.54 66.96 65.54 65.61 5,964,365 -1.06(-1.59%)
Apr 09, 2014 66.27 66.71 65.87 66.67 4,474,308 +0.71(+1.07%)
Apr 08, 2014 65.18 66.00 64.79 65.96 4,748,385 +0.94(+1.45%)
Apr 07, 2014 65.80 65.86 65.00 65.02 6,383,619 -0.67(-1.02%)
Apr 04, 2014 67.35 67.37 65.54 65.68 8,084,889 -1.36(-2.03%)
Apr 03, 2014 67.00 67.15 66.71 67.04 5,135,990 +0.34(+0.51%)
Apr 02, 2014 65.72 66.90 65.56 66.70 9,466,087 +0.78(+1.18%)
Apr 01, 2014 66.27 66.27 65.72 65.93 6,349,178 -0.27(-0.41%)
Mar 31, 2014 66.70 66.72 66.02 66.20 5,586,177 -0.18(-0.27%)
Mar 28, 2014 66.03 66.41 65.51 66.38 6,137,794 +0.63(+0.96%)
Mar 27, 2014 64.98 65.88 64.64 65.75 6,266,327 +0.76(+1.18%)
Mar 26, 2014 65.87 65.96 64.87 64.98 7,561,901 -0.77(-1.17%)
Mar 25, 2014 65.68 66.09 65.41 65.75 6,226,071 +0.54(+0.83%)
Mar 24, 2014 65.57 65.72 64.80 65.21 6,313,505 -0.14(-0.21%)
Mar 21, 2014 64.86 66.02 64.40 65.35 15,815,219 +0.79(+1.23%)
Mar 20, 2014 65.81 65.82 63.36 64.56 15,641,404 -1.54(-2.32%)
Mar 19, 2014 67.56 67.65 65.67 66.09 6,610,623 -1.47(-2.18%)
Mar 18, 2014 67.46 67.97 67.09 67.57 4,151,866 +0.28(+0.42%)
Mar 17, 2014 67.13 67.38 66.95 67.28 3,521,655 +0.23(+0.34%)
Mar 14, 2014 66.27 67.09 66.20 67.05 4,248,464 +0.49(+0.74%)
Mar 13, 2014 67.18 67.33 66.36 66.56 3,774,195 -0.40(-0.60%)
Mar 12, 2014 66.59 67.02 66.38 66.96 4,382,911 -0.01(-0.02%)
Mar 11, 2014 67.66 67.71 66.75 66.97 3,586,128 -0.56(-0.83%)
Mar 10, 2014 67.48 67.64 67.12 67.54 3,451,603 +0.06(+0.09%)
Mar 07, 2014 67.58 67.67 66.93 67.48 4,277,199 +0.60(+0.89%)
Mar 06, 2014 66.72 67.07 66.56 66.88 4,287,469 +0.08(+0.11%)
Mar 05, 2014 67.22 67.42 66.75 66.80 4,411,985 -0.26(-0.38%)
Mar 04, 2014 66.59 67.37 66.50 67.06 4,795,150 +0.81(+1.22%)
Mar 03, 2014 66.07 66.82 65.86 66.25 4,931,133 -0.32(-0.49%)
Feb 28, 2014 66.04 67.02 66.04 66.57 5,797,034 +0.68(+1.04%)
Feb 27, 2014 65.59 65.90 65.31 65.89 4,120,274 +0.23(+0.35%)
Feb 26, 2014 66.22 66.22 65.27 65.66 5,437,364 -0.43(-0.65%)
Feb 25, 2014 66.13 66.25 65.60 66.09 4,205,091 -0.17(-0.26%)
Feb 24, 2014 66.22 66.62 66.11 66.26 6,707,517 +0.47(+0.71%)
Feb 21, 2014 65.75 66.19 65.46 65.79 5,359,025 -0.01(-0.01%)
Feb 20, 2014 65.53 65.93 65.35 65.80 5,546,520 +0.32(+0.48%)
Feb 19, 2014 66.25 66.56 65.44 65.48 7,787,180 -0.92(-1.39%)
Feb 18, 2014 66.28 66.58 65.74 66.41 8,404,834 +0.36(+0.54%)
Feb 14, 2014 65.29 66.05 66.05 66.05 13,263,230 +2.41(+3.78%)
Feb 13, 2014 63.05 63.81 62.87 63.64 5,375,386 +0.06(+0.09%)
Feb 12, 2014 63.51 63.94 63.35 63.59 4,856,442 +0.41(+0.64%)
Feb 11, 2014 62.63 63.53 62.58 63.18 5,463,777 +0.63(+1.00%)
Feb 10, 2014 62.39 62.85 62.19 62.55 6,300,183 +0.07(+0.11%)
Feb 07, 2014 61.25 62.70 60.94 62.48 7,186,879 +1.46(+2.38%)
Feb 06, 2014 60.43 61.36 60.43 61.03 7,790,849 +0.82(+1.36%)
Feb 05, 2014 60.29 60.54 59.25 60.21 8,105,312 +0.10(+0.17%)
Feb 04, 2014 60.30 60.72 59.72 60.10 8,970,822 -0.07(-0.11%)
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.