|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,804,000 | 29.32 | 29.79 | 29.24 | 29.45 | 00:00:00 | | 2001-06-08 | 1,576,000 | 29.45 | 29.69 | 29.29 | 29.51 | 00:00:00 | | 2001-06-11 | 2,538,600 | 29.95 | 30.06 | 29.55 | 29.64 | 00:00:00 | | 2001-06-12 | 1,896,600 | 29.65 | 30.14 | 29.62 | 30.12 | 00:00:00 | | 2001-06-13 | 2,023,400 | 30.11 | 30.48 | 29.45 | 29.60 | 00:00:00 | | 2001-06-14 | 1,575,000 | 29.60 | 29.68 | 29.01 | 29.12 | 00:00:00 | | 2001-06-15 | 2,596,800 | 28.51 | 29.71 | 28.51 | 29.35 | 00:00:00 | | 2001-06-18 | 1,285,600 | 29.36 | 29.54 | 28.95 | 28.95 | 00:00:00 | | 2001-06-19 | 1,180,200 | 28.75 | 29.00 | 28.73 | 28.99 | 00:00:00 | | 2001-06-20 | 1,789,600 | 29.24 | 29.58 | 28.50 | 28.65 | 00:00:00 | | 2001-06-21 | 2,878,400 | 28.65 | 28.85 | 27.55 | 28.00 | 00:00:00 | | 2001-06-22 | 2,175,000 | 28.25 | 28.70 | 27.52 | 28.36 | 00:00:00 | | 2001-06-25 | 3,370,000 | 28.15 | 28.49 | 27.70 | 27.70 | 00:00:00 | | 2001-06-26 | 2,071,800 | 27.75 | 27.99 | 27.41 | 27.76 | 00:00:00 | | 2001-06-27 | 1,753,400 | 27.70 | 27.70 | 27.10 | 27.34 | 00:00:00 | | 2001-06-28 | 3,396,400 | 27.20 | 27.24 | 26.40 | 26.50 | 00:00:00 | | 2001-06-29 | 3,045,600 | 26.75 | 27.04 | 26.52 | 26.59 | 00:00:00 | | 2001-07-02 | 2,570,200 | 26.83 | 26.83 | 26.20 | 26.40 | 00:00:00 | | 2001-07-03 | 944,800 | 26.50 | 26.64 | 26.22 | 26.43 | 00:00:00 | | 2001-07-05 | 2,299,800 | 26.27 | 27.23 | 26.27 | 26.87 | 00:00:00 | | 2001-07-06 | 1,936,400 | 26.99 | 27.40 | 26.59 | 27.14 | 00:00:00 | | 2001-07-09 | 1,582,000 | 26.89 | 26.93 | 26.45 | 26.50 | 00:00:00 | | 2001-07-10 | 2,804,400 | 26.75 | 27.00 | 26.35 | 26.82 | 00:00:00 | | 2001-07-11 | 2,555,800 | 26.72 | 26.85 | 26.32 | 26.75 | 00:00:00 | | 2001-07-12 | 2,092,800 | 26.70 | 26.99 | 26.45 | 26.92 | 00:00:00 | | 2001-07-13 | 1,168,600 | 26.90 | 27.40 | 26.62 | 27.00 | 00:00:00 | | 2001-07-16 | 1,585,200 | 27.05 | 27.25 | 26.50 | 26.65 | 00:00:00 | | 2001-07-17 | 2,405,600 | 26.64 | 26.91 | 26.45 | 26.57 | 00:00:00 | | 2001-07-18 | 3,310,600 | 26.37 | 26.37 | 25.51 | 25.65 | 00:00:00 | | 2001-07-19 | 2,537,600 | 26.25 | 26.39 | 25.87 | 26.07 | 00:00:00 | | 2001-07-20 | 3,323,800 | 26.03 | 26.35 | 26.00 | 26.19 | 00:00:00 | | 2001-07-23 | 1,909,800 | 26.25 | 26.69 | 26.20 | 26.35 | 00:00:00 | | 2001-07-24 | 2,210,400 | 26.35 | 26.45 | 25.56 | 25.76 | 00:00:00 | | 2001-07-25 | 2,306,400 | 25.90 | 26.90 | 25.77 | 26.76 | 00:00:00 | | 2001-07-26 | 2,848,800 | 26.90 | 27.40 | 26.62 | 27.19 | 00:00:00 | | 2001-07-27 | 2,232,600 | 27.47 | 27.65 | 26.80 | 27.40 | 00:00:00 | | 2001-07-30 | 1,789,600 | 28.00 | 28.00 | 27.55 | 27.75 | 00:00:00 | | 2001-07-31 | 1,704,200 | 27.75 | 28.10 | 27.52 | 27.64 | 00:00:00 | | 2001-08-01 | 1,708,400 | 27.90 | 28.00 | 27.30 | 27.42 | 00:00:00 | | 2001-08-02 | 1,543,800 | 27.55 | 27.73 | 27.20 | 27.55 | 00:00:00 | | 2001-08-03 | 1,011,000 | 27.55 | 27.59 | 27.02 | 27.30 | 00:00:00 | | 2001-08-06 | 1,137,600 | 27.32 | 27.52 | 26.98 | 27.09 | 00:00:00 | | 2001-08-07 | 1,586,000 | 27.30 | 27.68 | 27.20 | 27.26 | 00:00:00 | | 2001-08-08 | 1,363,000 | 27.40 | 27.65 | 26.61 | 26.76 | 00:00:00 | | 2001-08-09 | 1,635,800 | 26.76 | 27.15 | 26.45 | 27.05 | 00:00:00 | | 2001-08-10 | 799,000 | 26.90 | 27.72 | 26.82 | 27.44 | 00:00:00 | | 2001-08-13 | 1,045,600 | 27.60 | 27.87 | 27.46 | 27.48 | 00:00:00 | | 2001-08-14 | 1,243,400 | 27.52 | 27.80 | 27.25 | 27.59 | 00:00:00 | | 2001-08-15 | 2,323,800 | 27.69 | 28.85 | 27.69 | 28.55 | 00:00:00 | | 2001-08-16 | 1,806,400 | 28.47 | 28.80 | 28.03 | 28.40 | 00:00:00 | | 2001-08-17 | 1,315,000 | 28.12 | 28.54 | 28.00 | 28.05 | 00:00:00 | | 2001-08-20 | 1,065,800 | 28.06 | 28.13 | 27.75 | 28.01 | 00:00:00 | | 2001-08-21 | 1,375,000 | 28.03 | 28.29 | 27.75 | 28.00 | 00:00:00 | | 2001-08-22 | 2,685,200 | 28.12 | 28.75 | 27.49 | 27.53 | 00:00:00 | | 2001-08-23 | 1,823,000 | 27.55 | 27.92 | 27.54 | 27.77 | 00:00:00 | | 2001-08-24 | 1,418,800 | 27.80 | 28.28 | 27.66 | 28.14 | 00:00:00 | | 2001-08-27 | 1,190,400 | 28.15 | 28.45 | 27.88 | 27.88 | 00:00:00 | | 2001-08-28 | 2,142,400 | 28.00 | 28.25 | 27.81 | 27.96 | 00:00:00 | | 2001-08-29 | 1,642,800 | 28.21 | 28.50 | 27.85 | 27.90 | 00:00:00 | | 2001-08-30 | 1,635,600 | 27.90 | 28.44 | 27.51 | 27.71 | 00:00:00 | | 2001-08-31 | 1,476,000 | 27.55 | 27.86 | 27.40 | 27.52 | 00:00:00 | | 2001-09-04 | 1,565,000 | 27.57 | 28.53 | 27.57 | 28.20 | 00:00:00 | | 2001-09-05 | 2,664,800 | 28.21 | 28.55 | 27.83 | 28.33 | 00:00:00 | | 2001-09-06 | 2,555,800 | 28.50 | 28.65 | 28.10 | 28.39 | 00:00:00 | | 2001-09-07 | 3,869,600 | 28.64 | 28.64 | 28.15 | 28.41 | 00:00:00 | | 2001-09-10 | 1,935,600 | 28.25 | 28.45 | 27.85 | 28.00 | 00:00:00 | | 2001-09-17 | 3,588,400 | 27.00 | 27.50 | 26.90 | 27.15 | 00:00:00 | | 2001-09-18 | 1,901,800 | 27.10 | 27.10 | 26.02 | 26.02 | 00:00:00 | | 2001-09-19 | 3,895,800 | 25.65 | 25.85 | 24.11 | 24.66 | 00:00:00 | | 2001-09-20 | 3,513,600 | 24.36 | 24.47 | 23.93 | 24.05 | 00:00:00 | | 2001-09-21 | 4,022,800 | 22.40 | 24.30 | 22.40 | 23.80 | 00:00:00 | | 2001-09-24 | 4,711,000 | 23.40 | 23.57 | 22.62 | 22.87 | 00:00:00 | | 2001-09-25 | 4,729,200 | 22.70 | 22.88 | 21.90 | 21.90 | 00:00:00 | | 2001-09-26 | 2,946,200 | 22.25 | 23.00 | 22.01 | 22.68 | 00:00:00 | | 2001-09-27 | 1,674,600 | 22.69 | 23.89 | 22.40 | 23.39 | 00:00:00 | | 2001-09-28 | 2,839,600 | 23.64 | 24.49 | 23.61 | 24.34 | 00:00:00 | | 2001-10-01 | 1,858,200 | 24.34 | 24.34 | 23.20 | 24.05 | 00:00:00 | | 2001-10-02 | 1,770,600 | 24.30 | 24.80 | 23.85 | 24.80 | 00:00:00 | | 2001-10-03 | 2,913,200 | 24.10 | 24.29 | 23.82 | 24.04 | 00:00:00 | | 2001-10-04 | 2,901,200 | 24.40 | 24.90 | 24.22 | 24.77 | 00:00:00 | | 2001-10-05 | 3,550,400 | 24.80 | 25.34 | 24.35 | 25.30 | 00:00:00 | | 2001-10-08 | 2,949,800 | 25.30 | 25.80 | 25.00 | 25.64 | 00:00:00 | | 2001-10-09 | 1,983,200 | 25.64 | 25.98 | 25.24 | 25.70 | 00:00:00 | | 2001-10-10 | 2,826,800 | 25.75 | 26.39 | 25.61 | 26.24 | 00:00:00 | | 2001-10-11 | 2,337,800 | 26.24 | 26.55 | 25.78 | 26.49 | 00:00:00 | | 2001-10-12 | 1,398,000 | 26.25 | 26.55 | 25.70 | 26.15 | 00:00:00 | | 2001-10-15 | 1,822,200 | 26.05 | 26.14 | 25.01 | 25.39 | 00:00:00 | | 2001-10-16 | 2,605,400 | 25.39 | 25.89 | 25.29 | 25.39 | 00:00:00 | | 2001-10-17 | 2,025,000 | 26.05 | 26.34 | 25.40 | 25.80 | 00:00:00 | | 2001-10-18 | 1,716,000 | 25.79 | 25.79 | 24.74 | 24.88 | 00:00:00 | | 2001-10-19 | 3,059,400 | 24.63 | 25.28 | 24.29 | 24.97 | 00:00:00 | | 2001-10-22 | 2,058,600 | 25.05 | 25.59 | 24.80 | 25.49 | 00:00:00 | | 2001-10-23 | 2,513,800 | 25.55 | 25.84 | 24.88 | 25.28 | 00:00:00 | | 2001-10-24 | 1,550,200 | 25.10 | 25.28 | 24.75 | 25.18 | 00:00:00 | | 2001-10-25 | 2,251,600 | 25.00 | 25.52 | 25.00 | 25.50 | 00:00:00 | | 2001-10-26 | 2,067,000 | 25.50 | 26.44 | 25.40 | 26.18 | 00:00:00 | | 2001-10-29 | 1,752,800 | 25.93 | 26.40 | 25.84 | 26.00 | 00:00:00 | | 2001-10-30 | 1,552,200 | 25.95 | 25.99 | 25.00 | 25.14 | 00:00:00 | | 2001-10-31 | 3,183,400 | 25.39 | 25.70 | 24.55 | 25.32 | 00:00:00 | | 2001-11-01 | 2,244,600 | 25.20 | 26.64 | 24.81 | 25.91 | 00:00:00 | | 2001-11-02 | 1,589,400 | 25.70 | 25.70 | 24.93 | 25.13 | 00:00:00 | | 2001-11-05 | 2,008,400 | 25.25 | 25.48 | 24.60 | 25.11 | 00:00:00 | | 2001-11-06 | 1,373,600 | 25.11 | 25.17 | 24.52 | 25.07 | 00:00:00 | | 2001-11-07 | 1,656,400 | 25.08 | 25.59 | 24.85 | 25.39 | 00:00:00 | | 2001-11-08 | 2,323,200 | 25.54 | 25.71 | 25.07 | 25.15 | 00:00:00 | | 2001-11-09 | 2,171,800 | 25.50 | 26.14 | 25.50 | 26.02 | 00:00:00 | | 2001-11-12 | 1,368,200 | 25.60 | 25.85 | 25.15 | 25.65 | 00:00:00 | | 2001-11-13 | 2,648,000 | 25.85 | 25.86 | 25.19 | 25.86 | 00:00:00 | | 2001-11-14 | 3,858,400 | 26.35 | 26.37 | 24.61 | 24.85 | 00:00:00 | | 2001-11-15 | 5,197,400 | 24.35 | 24.40 | 23.40 | 23.56 | 00:00:00 | | 2001-11-16 | 2,662,200 | 23.75 | 24.45 | 23.30 | 24.00 | 00:00:00 | | 2001-11-19 | 3,138,800 | 24.24 | 24.25 | 23.66 | 23.86 | 00:00:00 | | 2001-11-20 | 2,728,400 | 24.35 | 24.99 | 24.00 | 24.95 | 00:00:00 | | 2001-11-21 | 1,400,400 | 24.95 | 25.10 | 24.37 | 24.67 | 00:00:00 | | 2001-11-23 | 1,048,200 | 24.42 | 24.96 | 24.02 | 24.90 | 00:00:00 | | 2001-11-26 | 2,047,600 | 24.90 | 24.90 | 24.11 | 24.73 | 00:00:00 | | 2001-11-27 | 2,133,200 | 24.55 | 25.23 | 24.30 | 24.97 | 00:00:00 | | 2001-11-28 | 1,915,800 | 24.98 | 25.62 | 24.51 | 24.51 | 00:00:00 | | 2001-11-29 | 1,349,800 | 24.65 | 24.99 | 24.65 | 24.87 | 00:00:00 | | 2001-11-30 | 1,844,600 | 25.00 | 25.10 | 24.71 | 25.00 | 00:00:00 | | 2001-12-03 | 2,301,600 | 24.65 | 25.70 | 24.53 | 25.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
