|
 Occidental Petrol - [Ticker: OXY] |     | | Last Trade | 69.67 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.65 (+0.98%) | Open | 71.60 | | High | 71.80 | Low | 68.80 | | Volume | 4,455,925 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 65.66 x 900 - 65.67 x 200 | | Former Close | 71.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OXY quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,361,200 | 47.70 | 48.59 | 47.57 | 48.50 | 00:00:00 | | 2004-04-23 | 2,629,800 | 48.51 | 48.80 | 47.45 | 48.05 | 00:00:00 | | 2004-04-26 | 3,434,800 | 48.20 | 48.75 | 47.90 | 48.69 | 00:00:00 | | 2004-04-27 | 4,317,000 | 48.94 | 49.17 | 48.57 | 48.90 | 00:00:00 | | 2004-04-28 | 2,773,200 | 48.86 | 49.00 | 47.96 | 48.00 | 00:00:00 | | 2004-04-29 | 2,795,400 | 48.25 | 48.30 | 46.67 | 47.06 | 00:00:00 | | 2004-04-30 | 3,175,000 | 47.10 | 47.52 | 46.80 | 47.20 | 00:00:00 | | 2004-05-03 | 3,456,400 | 47.20 | 48.86 | 47.07 | 48.75 | 00:00:00 | | 2004-05-04 | 3,152,600 | 48.80 | 49.21 | 48.45 | 48.81 | 00:00:00 | | 2004-05-05 | 4,935,600 | 48.70 | 48.70 | 47.71 | 48.48 | 00:00:00 | | 2004-05-06 | 3,273,400 | 48.59 | 48.71 | 47.99 | 48.42 | 00:00:00 | | 2004-05-07 | 2,626,600 | 48.42 | 48.42 | 47.18 | 47.29 | 00:00:00 | | 2004-05-10 | 3,790,800 | 46.40 | 46.41 | 45.11 | 45.13 | 00:00:00 | | 2004-05-11 | 4,236,200 | 45.35 | 45.65 | 45.10 | 45.59 | 00:00:00 | | 2004-05-12 | 3,058,000 | 45.55 | 45.74 | 44.80 | 45.56 | 00:00:00 | | 2004-05-13 | 3,866,000 | 45.57 | 45.99 | 44.99 | 44.99 | 00:00:00 | | 2004-05-14 | 3,954,400 | 45.48 | 46.44 | 45.41 | 46.27 | 00:00:00 | | 2004-05-17 | 3,255,600 | 46.27 | 46.71 | 45.95 | 46.23 | 00:00:00 | | 2004-05-18 | 3,845,000 | 46.35 | 46.35 | 45.80 | 45.94 | 00:00:00 | | 2004-05-19 | 3,639,000 | 46.02 | 46.36 | 45.50 | 45.51 | 00:00:00 | | 2004-05-20 | 4,349,000 | 45.52 | 45.82 | 45.34 | 45.34 | 00:00:00 | | 2004-05-21 | 4,634,000 | 45.61 | 45.73 | 44.51 | 44.75 | 00:00:00 | | 2004-05-24 | 5,030,800 | 44.80 | 45.66 | 44.33 | 45.45 | 00:00:00 | | 2004-05-25 | 2,842,200 | 45.50 | 46.34 | 45.50 | 46.30 | 00:00:00 | | 2004-05-26 | 4,117,800 | 45.98 | 46.45 | 45.56 | 45.68 | 00:00:00 | | 2004-05-27 | 8,946,800 | 45.68 | 45.71 | 44.02 | 44.08 | 00:00:00 | | 2004-05-28 | 5,277,600 | 44.08 | 44.45 | 43.82 | 44.20 | 00:00:00 | | 2004-06-01 | 4,908,200 | 44.75 | 45.28 | 44.20 | 44.84 | 00:00:00 | | 2004-06-02 | 3,591,200 | 44.91 | 44.96 | 44.37 | 44.37 | 00:00:00 | | 2004-06-03 | 6,540,400 | 44.39 | 44.85 | 44.12 | 44.34 | 00:00:00 | | 2004-06-04 | 3,298,200 | 44.41 | 44.47 | 43.54 | 44.21 | 00:00:00 | | 2004-06-07 | 3,033,000 | 44.56 | 45.10 | 44.23 | 45.05 | 00:00:00 | | 2004-06-08 | 3,721,000 | 45.20 | 45.46 | 44.80 | 45.09 | 00:00:00 | | 2004-06-09 | 3,955,400 | 44.86 | 45.12 | 44.42 | 44.85 | 00:00:00 | | 2004-06-10 | 2,825,000 | 45.00 | 45.71 | 44.97 | 45.71 | 00:00:00 | | 2004-06-14 | 2,314,000 | 45.52 | 45.58 | 45.00 | 45.06 | 00:00:00 | | 2004-06-15 | 3,006,200 | 45.60 | 45.96 | 45.50 | 45.83 | 00:00:00 | | 2004-06-16 | 3,248,400 | 46.09 | 46.94 | 45.95 | 46.94 | 00:00:00 | | 2004-06-17 | 2,938,800 | 47.19 | 47.73 | 46.87 | 47.47 | 00:00:00 | | 2004-06-18 | 4,796,400 | 47.47 | 48.45 | 47.41 | 48.24 | 00:00:00 | | 2004-06-21 | 2,633,800 | 48.74 | 48.75 | 48.10 | 48.18 | 00:00:00 | | 2004-06-22 | 2,914,200 | 48.00 | 48.26 | 47.48 | 48.26 | 00:00:00 | | 2004-06-23 | 3,166,600 | 48.65 | 49.67 | 48.49 | 49.67 | 00:00:00 | | 2004-06-24 | 3,079,000 | 49.55 | 49.72 | 48.90 | 48.97 | 00:00:00 | | 2004-06-25 | 2,978,600 | 48.87 | 49.33 | 48.51 | 48.56 | 00:00:00 | | 2004-06-28 | 3,854,800 | 48.70 | 48.83 | 47.30 | 47.41 | 00:00:00 | | 2004-06-29 | 3,050,200 | 47.30 | 48.13 | 47.20 | 47.90 | 00:00:00 | | 2004-06-30 | 2,613,200 | 47.87 | 48.50 | 47.74 | 48.41 | 00:00:00 | | 2004-07-01 | 2,981,400 | 48.76 | 48.78 | 48.13 | 48.46 | 00:00:00 | | 2004-07-02 | 1,603,200 | 48.65 | 48.74 | 48.17 | 48.29 | 00:00:00 | | 2004-07-06 | 3,924,600 | 48.74 | 49.26 | 48.56 | 48.86 | 00:00:00 | | 2004-07-07 | 3,430,600 | 48.86 | 48.86 | 48.19 | 48.44 | 00:00:00 | | 2004-07-08 | 2,548,000 | 48.81 | 49.00 | 48.20 | 48.63 | 00:00:00 | | 2004-07-09 | 2,393,400 | 49.25 | 49.25 | 48.77 | 48.96 | 00:00:00 | | 2004-07-12 | 2,349,400 | 48.37 | 48.64 | 48.06 | 48.38 | 00:00:00 | | 2004-07-13 | 1,914,200 | 48.72 | 48.72 | 48.17 | 48.61 | 00:00:00 | | 2004-07-14 | 2,229,400 | 48.52 | 49.32 | 48.52 | 49.32 | 00:00:00 | | 2004-07-15 | 2,677,000 | 49.45 | 49.45 | 48.90 | 49.13 | 00:00:00 | | 2004-07-16 | 3,605,000 | 49.49 | 50.47 | 49.35 | 50.47 | 00:00:00 | | 2004-07-19 | 3,431,600 | 49.15 | 50.28 | 49.08 | 50.00 | 00:00:00 | | 2004-07-20 | 2,163,200 | 49.88 | 49.99 | 49.39 | 49.77 | 00:00:00 | | 2004-07-21 | 2,881,200 | 49.77 | 50.20 | 48.90 | 48.96 | 00:00:00 | | 2004-07-22 | 2,851,200 | 48.96 | 49.20 | 48.53 | 48.88 | 00:00:00 | | 2004-07-23 | 2,592,400 | 48.87 | 49.08 | 48.41 | 49.06 | 00:00:00 | | 2004-07-26 | 3,397,800 | 48.40 | 48.96 | 48.06 | 48.35 | 00:00:00 | | 2004-07-27 | 1,816,400 | 48.25 | 48.88 | 47.90 | 48.66 | 00:00:00 | | 2004-07-28 | 2,978,400 | 48.60 | 49.19 | 48.51 | 48.77 | 00:00:00 | | 2004-07-29 | 2,324,400 | 49.50 | 49.50 | 48.93 | 49.21 | 00:00:00 | | 2004-07-30 | 4,434,800 | 49.48 | 49.71 | 49.07 | 49.27 | 00:00:00 | | 2004-08-02 | 4,121,800 | 49.35 | 49.54 | 48.77 | 49.40 | 00:00:00 | | 2004-08-03 | 5,387,400 | 49.55 | 50.01 | 49.43 | 49.97 | 00:00:00 | | 2004-08-04 | 7,734,600 | 50.00 | 50.00 | 49.62 | 49.75 | 00:00:00 | | 2004-08-05 | 5,437,000 | 49.90 | 50.03 | 49.01 | 49.01 | 00:00:00 | | 2004-08-06 | 3,760,400 | 49.00 | 49.01 | 47.76 | 47.95 | 00:00:00 | | 2004-08-09 | 3,775,200 | 48.20 | 49.59 | 48.08 | 49.31 | 00:00:00 | | 2004-08-10 | 4,612,200 | 49.29 | 49.87 | 49.09 | 49.63 | 00:00:00 | | 2004-08-11 | 5,820,400 | 49.72 | 50.00 | 49.31 | 49.90 | 00:00:00 | | 2004-08-12 | 5,579,600 | 49.90 | 50.25 | 49.66 | 49.66 | 00:00:00 | | 2004-08-13 | 3,634,400 | 49.86 | 50.35 | 49.81 | 50.11 | 00:00:00 | | 2004-08-16 | 3,400,800 | 50.11 | 50.35 | 49.85 | 50.32 | 00:00:00 | | 2004-08-17 | 5,517,200 | 50.32 | 50.32 | 49.36 | 49.44 | 00:00:00 | | 2004-08-18 | 4,880,000 | 49.60 | 50.19 | 49.60 | 50.11 | 00:00:00 | | 2004-08-19 | 5,068,200 | 50.21 | 50.23 | 49.85 | 49.99 | 00:00:00 | | 2004-08-20 | 4,305,800 | 50.10 | 50.95 | 50.05 | 50.60 | 00:00:00 | | 2004-08-23 | 3,678,600 | 50.80 | 50.88 | 49.70 | 49.95 | 00:00:00 | | 2004-08-24 | 5,550,800 | 49.96 | 49.96 | 48.85 | 49.35 | 00:00:00 | | 2004-08-25 | 3,675,400 | 50.00 | 50.15 | 49.69 | 49.83 | 00:00:00 | | 2004-08-26 | 2,228,600 | 49.82 | 50.39 | 49.40 | 50.33 | 00:00:00 | | 2004-08-27 | 2,662,000 | 50.50 | 51.04 | 50.43 | 50.89 | 00:00:00 | | 2004-08-30 | 3,058,200 | 51.12 | 51.50 | 50.58 | 50.92 | 00:00:00 | | 2004-08-31 | 3,034,400 | 51.06 | 51.79 | 51.01 | 51.65 | 00:00:00 | | 2004-09-01 | 4,171,800 | 52.00 | 52.93 | 51.74 | 52.83 | 00:00:00 | | 2004-09-02 | 4,478,600 | 53.02 | 53.44 | 52.98 | 53.39 | 00:00:00 | | 2004-09-03 | 3,575,200 | 53.25 | 53.51 | 53.07 | 53.34 | 00:00:00 | | 2004-09-07 | 5,999,400 | 52.75 | 52.99 | 52.57 | 52.95 | 00:00:00 | | 2004-09-08 | 4,877,600 | 52.60 | 52.61 | 52.16 | 52.30 | 00:00:00 | | 2004-09-09 | 3,434,400 | 52.50 | 53.15 | 52.38 | 52.99 | 00:00:00 | | 2004-09-10 | 3,628,400 | 53.35 | 53.35 | 52.34 | 52.60 | 00:00:00 | | 2004-09-13 | 2,725,600 | 53.11 | 53.50 | 53.00 | 53.48 | 00:00:00 | | 2004-09-14 | 3,032,000 | 53.59 | 53.90 | 53.36 | 53.61 | 00:00:00 | | 2004-09-15 | 3,259,800 | 53.40 | 53.69 | 53.22 | 53.58 | 00:00:00 | | 2004-09-16 | 2,386,000 | 53.58 | 54.00 | 53.36 | 53.91 | 00:00:00 | | 2004-09-17 | 3,157,800 | 54.34 | 54.92 | 54.27 | 54.69 | 00:00:00 | | 2004-09-20 | 3,197,800 | 54.80 | 55.37 | 54.79 | 55.06 | 00:00:00 | | 2004-09-21 | 4,606,600 | 55.15 | 56.46 | 54.95 | 56.35 | 00:00:00 | | 2004-09-22 | 3,770,800 | 56.25 | 56.25 | 55.52 | 55.58 | 00:00:00 | | 2004-09-23 | 5,077,200 | 55.50 | 55.51 | 54.52 | 54.52 | 00:00:00 | | 2004-09-24 | 3,310,800 | 54.75 | 55.22 | 54.60 | 54.95 | 00:00:00 | | 2004-09-27 | 2,537,000 | 55.05 | 55.35 | 54.54 | 54.84 | 00:00:00 | | 2004-09-28 | 3,564,200 | 55.05 | 55.90 | 55.05 | 55.86 | 00:00:00 | | 2004-09-29 | 3,174,800 | 55.86 | 55.86 | 54.94 | 55.45 | 00:00:00 | | 2004-09-30 | 3,520,400 | 55.70 | 56.00 | 55.57 | 55.93 | 00:00:00 | | 2004-10-01 | 2,845,800 | 55.97 | 56.50 | 55.60 | 56.50 | 00:00:00 | | 2004-10-04 | 2,719,400 | 56.50 | 56.69 | 56.05 | 56.37 | 00:00:00 | | 2004-10-05 | 2,584,800 | 56.82 | 57.51 | 56.77 | 57.14 | 00:00:00 | | 2004-10-06 | 3,476,000 | 57.30 | 58.54 | 57.29 | 58.49 | 00:00:00 | | 2004-10-07 | 3,763,800 | 59.00 | 59.42 | 57.90 | 57.90 | 00:00:00 | | 2004-10-08 | 2,693,600 | 58.10 | 58.50 | 57.65 | 58.19 | 00:00:00 | | 2004-10-11 | 2,126,000 | 58.77 | 58.85 | 57.45 | 57.57 | 00:00:00 | | 2004-10-12 | 3,927,400 | 57.65 | 58.34 | 56.81 | 56.95 | 00:00:00 | | 2004-10-13 | 6,560,800 | 56.52 | 56.53 | 54.17 | 54.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
