|
 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 | | 2004-10-13 | 6,560,800 | 56.52 | 56.53 | 54.17 | 54.91 | 00:00:00 | | 2004-10-14 | 3,870,200 | 55.45 | 56.16 | 55.26 | 55.70 | 00:00:00 | | 2004-10-15 | 3,069,000 | 56.48 | 56.50 | 55.98 | 56.30 | 00:00:00 | | 2004-10-18 | 3,792,800 | 56.40 | 56.49 | 55.73 | 55.91 | 00:00:00 | | 2004-10-19 | 3,499,000 | 55.51 | 56.18 | 55.39 | 55.95 | 00:00:00 | | 2004-10-20 | 3,438,400 | 56.45 | 57.40 | 56.35 | 57.17 | 00:00:00 | | 2004-10-21 | 3,681,400 | 58.05 | 58.17 | 57.15 | 57.87 | 00:00:00 | | 2004-10-22 | 4,715,400 | 57.90 | 58.22 | 57.63 | 57.77 | 00:00:00 | | 2004-10-25 | 3,592,600 | 58.00 | 58.70 | 57.81 | 58.46 | 00:00:00 | | 2004-10-26 | 5,235,600 | 58.46 | 58.46 | 57.47 | 57.78 | 00:00:00 | | 2004-10-27 | 7,335,600 | 57.95 | 57.95 | 55.67 | 56.50 | 00:00:00 | | 2004-10-28 | 5,887,800 | 56.05 | 56.40 | 54.90 | 54.91 | 00:00:00 | | 2004-10-29 | 4,548,800 | 55.16 | 55.93 | 54.97 | 55.83 | 00:00:00 | | 2004-11-01 | 4,260,200 | 56.26 | 56.54 | 55.06 | 55.55 | 00:00:00 | | 2004-11-02 | 3,185,000 | 55.95 | 56.07 | 54.92 | 54.93 | 00:00:00 | | 2004-11-03 | 3,579,000 | 55.95 | 56.58 | 55.37 | 56.45 | 00:00:00 | | 2004-11-04 | 3,417,800 | 56.90 | 57.55 | 56.60 | 57.55 | 00:00:00 | | 2004-11-05 | 3,894,600 | 57.55 | 58.12 | 57.31 | 58.00 | 00:00:00 | | 2004-11-08 | 3,798,600 | 58.00 | 58.02 | 57.10 | 57.36 | 00:00:00 | | 2004-11-09 | 3,934,000 | 57.36 | 57.59 | 56.71 | 56.87 | 00:00:00 | | 2004-11-10 | 4,166,000 | 57.40 | 57.63 | 56.61 | 56.98 | 00:00:00 | | 2004-11-11 | 3,469,400 | 56.99 | 57.14 | 56.48 | 56.52 | 00:00:00 | | 2004-11-12 | 3,853,600 | 56.62 | 57.91 | 56.54 | 57.91 | 00:00:00 | | 2004-11-15 | 3,926,400 | 57.90 | 58.23 | 56.19 | 56.53 | 00:00:00 | | 2004-11-16 | 3,373,600 | 56.98 | 57.19 | 56.86 | 56.92 | 00:00:00 | | 2004-11-17 | 3,656,800 | 56.92 | 57.64 | 56.89 | 57.31 | 00:00:00 | | 2004-11-18 | 2,351,000 | 57.56 | 57.58 | 57.11 | 57.30 | 00:00:00 | | 2004-11-19 | 3,530,400 | 57.55 | 58.47 | 57.45 | 58.43 | 00:00:00 | | 2004-11-22 | 3,961,000 | 58.50 | 59.57 | 58.45 | 59.45 | 00:00:00 | | 2004-11-23 | 4,149,800 | 59.80 | 60.36 | 59.52 | 59.88 | 00:00:00 | | 2004-11-24 | 4,522,000 | 59.90 | 60.30 | 59.24 | 59.88 | 00:00:00 | | 2004-11-26 | 1,559,800 | 59.95 | 60.75 | 59.78 | 60.31 | 00:00:00 | | 2004-11-29 | 2,395,800 | 60.40 | 60.50 | 59.30 | 60.03 | 00:00:00 | | 2004-11-30 | 3,319,400 | 59.85 | 60.28 | 59.79 | 60.21 | 00:00:00 | | 2004-12-01 | 4,522,200 | 60.10 | 60.12 | 58.56 | 58.84 | 00:00:00 | | 2004-12-02 | 6,262,200 | 58.80 | 58.80 | 56.19 | 56.52 | 00:00:00 | | 2004-12-03 | 5,072,400 | 56.50 | 56.87 | 56.00 | 56.75 | 00:00:00 | | 2004-12-06 | 3,257,000 | 57.10 | 57.19 | 56.18 | 56.51 | 00:00:00 | | 2004-12-07 | 4,318,600 | 56.52 | 56.52 | 55.06 | 55.26 | 00:00:00 | | 2004-12-08 | 5,808,600 | 54.98 | 55.00 | 53.94 | 54.75 | 00:00:00 | | 2004-12-09 | 4,059,400 | 55.29 | 55.44 | 54.56 | 55.37 | 00:00:00 | | 2004-12-10 | 4,881,600 | 55.95 | 56.04 | 54.98 | 55.30 | 00:00:00 | | 2004-12-13 | 4,285,200 | 55.78 | 56.64 | 55.77 | 56.60 | 00:00:00 | | 2004-12-14 | 3,357,800 | 56.75 | 56.85 | 56.22 | 56.51 | 00:00:00 | | 2004-12-15 | 4,701,000 | 56.65 | 57.60 | 56.42 | 57.50 | 00:00:00 | | 2004-12-16 | 5,053,200 | 57.25 | 57.48 | 56.71 | 57.15 | 00:00:00 | | 2004-12-17 | 6,449,400 | 57.00 | 57.63 | 56.90 | 56.90 | 00:00:00 | | 2004-12-20 | 6,023,600 | 57.20 | 58.80 | 57.10 | 58.68 | 00:00:00 | | 2004-12-21 | 3,264,000 | 58.80 | 59.19 | 58.30 | 58.71 | 00:00:00 | | 2004-12-22 | 3,252,400 | 58.80 | 58.98 | 57.38 | 58.04 | 00:00:00 | | 2004-12-23 | 2,271,600 | 58.29 | 58.60 | 58.02 | 58.21 | 00:00:00 | | 2004-12-27 | 2,464,200 | 58.22 | 58.38 | 57.54 | 57.54 | 00:00:00 | | 2004-12-28 | 2,302,200 | 57.75 | 58.28 | 57.74 | 58.13 | 00:00:00 | | 2004-12-29 | 3,917,400 | 58.80 | 58.82 | 58.35 | 58.45 | 00:00:00 | | 2004-12-30 | 1,622,800 | 58.45 | 58.48 | 58.04 | 58.37 | 00:00:00 | | 2004-12-31 | 1,293,400 | 58.59 | 58.59 | 58.25 | 58.36 | 00:00:00 | | 2005-01-03 | 3,599,200 | 58.36 | 58.36 | 56.42 | 56.55 | 00:00:00 | | 2005-01-04 | 4,435,200 | 56.55 | 56.73 | 55.88 | 55.92 | 00:00:00 | | 2005-01-05 | 5,131,000 | 54.18 | 56.28 | 54.17 | 55.61 | 00:00:00 | | 2005-01-06 | 3,646,600 | 55.61 | 57.13 | 55.51 | 56.67 | 00:00:00 | | 2005-01-07 | 7,307,600 | 56.67 | 56.67 | 55.59 | 55.75 | 00:00:00 | | 2005-01-10 | 5,347,000 | 56.01 | 56.32 | 55.45 | 55.75 | 00:00:00 | | 2005-01-11 | 3,345,000 | 55.35 | 55.96 | 55.03 | 55.71 | 00:00:00 | | 2005-01-12 | 3,354,400 | 55.83 | 56.75 | 55.34 | 56.67 | 00:00:00 | | 2005-01-13 | 3,185,000 | 56.75 | 57.52 | 56.36 | 56.98 | 00:00:00 | | 2005-01-14 | 3,922,400 | 57.50 | 58.26 | 56.93 | 58.13 | 00:00:00 | | 2005-01-18 | 5,078,800 | 58.30 | 58.78 | 58.09 | 58.36 | 00:00:00 | | 2005-01-19 | 2,972,000 | 58.36 | 58.61 | 57.99 | 58.30 | 00:00:00 | | 2005-01-20 | 3,914,000 | 58.30 | 58.30 | 57.21 | 57.50 | 00:00:00 | | 2005-01-21 | 3,255,200 | 57.80 | 58.48 | 57.59 | 57.63 | 00:00:00 | | 2005-01-24 | 3,855,000 | 57.90 | 58.48 | 57.70 | 57.80 | 00:00:00 | | 2005-01-25 | 5,693,600 | 57.55 | 57.75 | 56.73 | 56.95 | 00:00:00 | | 2005-01-26 | 6,065,800 | 57.25 | 57.82 | 57.04 | 57.70 | 00:00:00 | | 2005-01-27 | 4,590,200 | 57.55 | 58.25 | 57.47 | 57.76 | 00:00:00 | | 2005-01-28 | 2,725,000 | 57.77 | 57.77 | 57.12 | 57.51 | 00:00:00 | | 2005-01-31 | 5,561,200 | 57.51 | 58.85 | 57.34 | 58.38 | 00:00:00 | | 2005-02-01 | 6,768,600 | 58.68 | 59.46 | 58.41 | 59.40 | 00:00:00 | | 2005-02-02 | 4,326,200 | 59.35 | 60.30 | 59.35 | 60.23 | 00:00:00 | | 2005-02-03 | 4,324,200 | 59.65 | 60.87 | 59.60 | 60.56 | 00:00:00 | | 2005-02-04 | 5,198,400 | 60.81 | 61.00 | 59.65 | 59.94 | 00:00:00 | | 2005-02-07 | 3,502,000 | 60.08 | 60.20 | 59.27 | 60.05 | 00:00:00 | | 2005-02-08 | 2,541,800 | 60.05 | 60.73 | 59.62 | 60.57 | 00:00:00 | | 2005-02-09 | 5,206,600 | 60.70 | 61.76 | 60.21 | 61.29 | 00:00:00 | | 2005-02-10 | 5,139,800 | 61.80 | 63.46 | 61.65 | 63.37 | 00:00:00 | | 2005-02-11 | 7,490,400 | 63.75 | 65.52 | 63.28 | 65.13 | 00:00:00 | | 2005-02-14 | 6,624,400 | 65.50 | 66.23 | 64.98 | 65.06 | 00:00:00 | | 2005-02-15 | 3,411,600 | 65.25 | 65.50 | 64.40 | 65.00 | 00:00:00 | | 2005-02-16 | 5,125,400 | 65.11 | 66.75 | 65.11 | 66.60 | 00:00:00 | | 2005-02-17 | 4,564,200 | 67.00 | 67.22 | 65.80 | 65.91 | 00:00:00 | | 2005-02-18 | 5,571,200 | 66.02 | 69.13 | 66.02 | 67.87 | 00:00:00 | | 2005-02-22 | 6,173,000 | 68.70 | 70.20 | 68.05 | 68.05 | 00:00:00 | | 2005-02-23 | 6,647,600 | 68.06 | 68.76 | 67.80 | 68.55 | 00:00:00 | | 2005-02-24 | 4,672,800 | 69.25 | 69.95 | 68.51 | 69.93 | 00:00:00 | | 2005-02-25 | 5,758,800 | 69.99 | 71.82 | 69.90 | 71.36 | 00:00:00 | | 2005-02-28 | 7,951,600 | 71.60 | 72.13 | 68.20 | 70.27 | 00:00:00 | | 2005-03-01 | 6,084,600 | 70.28 | 70.44 | 68.74 | 69.31 | 00:00:00 | | 2005-03-02 | 5,272,600 | 69.95 | 71.21 | 69.35 | 70.94 | 00:00:00 | | 2005-03-03 | 7,258,800 | 72.10 | 74.81 | 71.75 | 73.01 | 00:00:00 | | 2005-03-04 | 5,018,200 | 73.26 | 74.34 | 72.33 | 73.65 | 00:00:00 | | 2005-03-07 | 3,766,800 | 72.95 | 73.23 | 72.02 | 72.88 | 00:00:00 | | 2005-03-08 | 4,709,200 | 74.50 | 74.89 | 73.10 | 73.31 | 00:00:00 | | 2005-03-09 | 7,288,800 | 74.29 | 74.70 | 70.88 | 71.00 | 00:00:00 | | 2005-03-10 | 6,540,400 | 71.01 | 71.01 | 69.01 | 70.51 | 00:00:00 | | 2005-03-11 | 5,162,200 | 70.51 | 72.35 | 70.10 | 71.30 | 00:00:00 | | 2005-03-14 | 5,584,600 | 72.15 | 72.60 | 70.27 | 72.40 | 00:00:00 | | 2005-03-15 | 4,565,000 | 72.00 | 72.90 | 70.66 | 70.68 | 00:00:00 | | 2005-03-16 | 4,184,600 | 70.69 | 72.19 | 69.81 | 71.00 | 00:00:00 | | 2005-03-17 | 4,892,400 | 71.51 | 72.89 | 71.46 | 72.76 | 00:00:00 | | 2005-03-18 | 6,674,800 | 72.76 | 74.09 | 72.60 | 74.02 | 00:00:00 | | 2005-03-21 | 5,543,200 | 73.87 | 73.99 | 72.00 | 72.62 | 00:00:00 | | 2005-03-22 | 5,078,000 | 72.60 | 73.17 | 71.11 | 71.17 | 00:00:00 | | 2005-03-23 | 9,016,000 | 71.17 | 71.17 | 68.27 | 68.87 | 00:00:00 | | 2005-03-24 | 5,075,800 | 69.95 | 70.60 | 68.73 | 69.80 | 00:00:00 | | 2005-03-28 | 3,966,000 | 70.60 | 70.60 | 67.85 | 69.23 | 00:00:00 | | 2005-03-29 | 3,909,000 | 70.12 | 70.83 | 68.30 | 68.41 | 00:00:00 | | 2005-03-30 | 5,289,800 | 68.66 | 69.50 | 67.00 | 69.50 | 00:00:00 | | 2005-03-31 | 5,788,600 | 70.60 | 71.60 | 70.22 | 71.17 | 00:00:00 | | 2005-04-01 | 5,573,800 | 73.75 | 73.86 | 72.50 | 73.64 | 00:00:00 | | 2005-04-04 | 7,342,800 | 74.01 | 74.76 | 73.10 | 73.64 | 00:00:00 | | 2005-04-05 | 5,040,600 | 73.44 | 74.44 | 72.62 | 73.09 | 00:00:00 | | 2005-04-06 | 4,914,400 | 73.34 | 74.95 | 72.69 | 74.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
