|
 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 | | 2002-05-28 | 1,911,600 | 30.01 | 30.33 | 30.00 | 30.21 | 00:00:00 | | 2002-05-29 | 2,721,800 | 30.21 | 30.29 | 29.90 | 30.16 | 00:00:00 | | 2002-05-30 | 2,091,200 | 29.91 | 30.14 | 29.41 | 29.77 | 00:00:00 | | 2002-05-31 | 2,170,400 | 29.85 | 30.37 | 29.85 | 29.86 | 00:00:00 | | 2002-06-03 | 2,546,600 | 29.75 | 29.97 | 29.50 | 29.56 | 00:00:00 | | 2002-06-04 | 2,964,200 | 29.61 | 29.95 | 29.35 | 29.65 | 00:00:00 | | 2002-06-05 | 2,783,800 | 29.60 | 29.90 | 29.49 | 29.78 | 00:00:00 | | 2002-06-06 | 3,335,800 | 29.78 | 30.00 | 29.45 | 29.66 | 00:00:00 | | 2002-06-07 | 2,563,600 | 29.66 | 29.83 | 29.44 | 29.50 | 00:00:00 | | 2002-06-10 | 1,808,400 | 29.49 | 29.79 | 29.06 | 29.06 | 00:00:00 | | 2002-06-11 | 2,397,000 | 29.20 | 29.49 | 28.75 | 28.82 | 00:00:00 | | 2002-06-12 | 3,387,200 | 28.85 | 29.30 | 28.65 | 29.06 | 00:00:00 | | 2002-06-13 | 2,799,200 | 29.15 | 29.79 | 28.80 | 29.62 | 00:00:00 | | 2002-06-14 | 3,099,800 | 29.69 | 29.74 | 28.85 | 29.68 | 00:00:00 | | 2002-06-17 | 3,436,000 | 29.85 | 30.32 | 29.81 | 30.27 | 00:00:00 | | 2002-06-18 | 3,568,200 | 30.31 | 30.41 | 30.07 | 30.22 | 00:00:00 | | 2002-06-19 | 2,368,800 | 30.30 | 30.37 | 29.80 | 29.82 | 00:00:00 | | 2002-06-20 | 2,791,200 | 29.95 | 30.35 | 29.95 | 30.16 | 00:00:00 | | 2002-06-21 | 3,084,400 | 29.50 | 30.16 | 29.42 | 29.77 | 00:00:00 | | 2002-06-24 | 2,190,200 | 29.87 | 30.00 | 29.58 | 29.70 | 00:00:00 | | 2002-06-25 | 2,946,600 | 29.90 | 30.29 | 29.76 | 29.89 | 00:00:00 | | 2002-06-26 | 2,864,400 | 29.79 | 29.86 | 29.45 | 29.86 | 00:00:00 | | 2002-06-27 | 3,333,600 | 29.95 | 30.00 | 29.40 | 29.69 | 00:00:00 | | 2002-06-28 | 3,959,400 | 29.55 | 30.14 | 29.55 | 29.99 | 00:00:00 | | 2002-07-01 | 3,998,400 | 29.95 | 30.08 | 29.63 | 29.71 | 00:00:00 | | 2002-07-02 | 3,825,400 | 29.60 | 29.82 | 28.91 | 29.06 | 00:00:00 | | 2002-07-03 | 3,735,000 | 29.02 | 29.41 | 28.50 | 28.85 | 00:00:00 | | 2002-07-05 | 2,261,200 | 28.80 | 29.37 | 28.80 | 29.37 | 00:00:00 | | 2002-07-08 | 2,467,800 | 29.37 | 29.37 | 28.80 | 29.02 | 00:00:00 | | 2002-07-09 | 3,287,600 | 29.04 | 29.12 | 28.40 | 28.50 | 00:00:00 | | 2002-07-10 | 3,548,000 | 28.70 | 28.71 | 27.80 | 27.88 | 00:00:00 | | 2002-07-11 | 4,414,400 | 27.40 | 27.66 | 26.80 | 26.92 | 00:00:00 | | 2002-07-12 | 2,743,800 | 26.92 | 27.14 | 26.50 | 26.74 | 00:00:00 | | 2002-07-15 | 5,213,000 | 26.50 | 26.80 | 25.20 | 26.32 | 00:00:00 | | 2002-07-16 | 3,042,400 | 26.32 | 26.35 | 25.63 | 25.99 | 00:00:00 | | 2002-07-17 | 4,827,800 | 26.32 | 26.76 | 25.95 | 26.43 | 00:00:00 | | 2002-07-18 | 2,478,800 | 26.43 | 26.67 | 25.79 | 25.90 | 00:00:00 | | 2002-07-19 | 3,880,600 | 25.40 | 25.76 | 24.70 | 24.90 | 00:00:00 | | 2002-07-22 | 4,977,000 | 24.90 | 25.12 | 23.52 | 23.63 | 00:00:00 | | 2002-07-23 | 5,267,000 | 24.05 | 24.20 | 23.10 | 23.46 | 00:00:00 | | 2002-07-24 | 5,554,600 | 23.25 | 24.85 | 22.98 | 24.81 | 00:00:00 | | 2002-07-25 | 4,822,400 | 24.56 | 24.95 | 23.85 | 24.65 | 00:00:00 | | 2002-07-26 | 3,085,800 | 24.42 | 24.99 | 24.40 | 24.90 | 00:00:00 | | 2002-07-29 | 2,672,600 | 25.25 | 26.29 | 25.13 | 26.26 | 00:00:00 | | 2002-07-30 | 3,530,600 | 25.57 | 26.47 | 25.40 | 26.15 | 00:00:00 | | 2002-07-31 | 4,327,600 | 26.15 | 27.09 | 25.74 | 27.09 | 00:00:00 | | 2002-08-01 | 3,633,400 | 27.05 | 27.05 | 25.71 | 25.75 | 00:00:00 | | 2002-08-02 | 1,941,000 | 25.47 | 26.09 | 25.12 | 25.45 | 00:00:00 | | 2002-08-05 | 2,567,800 | 25.25 | 25.94 | 24.93 | 24.97 | 00:00:00 | | 2002-08-06 | 2,804,800 | 25.00 | 26.15 | 25.00 | 25.70 | 00:00:00 | | 2002-08-07 | 2,328,800 | 25.95 | 26.27 | 25.53 | 26.20 | 00:00:00 | | 2002-08-08 | 2,281,200 | 26.70 | 27.53 | 26.42 | 27.30 | 00:00:00 | | 2002-08-09 | 2,016,600 | 27.30 | 27.95 | 26.72 | 27.78 | 00:00:00 | | 2002-08-12 | 1,680,000 | 27.53 | 27.80 | 27.16 | 27.61 | 00:00:00 | | 2002-08-13 | 1,953,400 | 27.61 | 27.94 | 27.25 | 27.30 | 00:00:00 | | 2002-08-14 | 2,239,800 | 27.55 | 28.23 | 27.15 | 28.18 | 00:00:00 | | 2002-08-15 | 2,306,000 | 28.38 | 28.90 | 28.38 | 28.76 | 00:00:00 | | 2002-08-16 | 2,148,600 | 28.70 | 29.00 | 28.34 | 28.87 | 00:00:00 | | 2002-08-19 | 2,374,000 | 28.80 | 29.30 | 28.62 | 29.15 | 00:00:00 | | 2002-08-20 | 1,840,400 | 28.95 | 29.11 | 28.21 | 28.23 | 00:00:00 | | 2002-08-21 | 2,243,600 | 28.24 | 28.95 | 28.01 | 28.79 | 00:00:00 | | 2002-08-22 | 2,574,600 | 28.79 | 29.40 | 28.75 | 29.39 | 00:00:00 | | 2002-08-23 | 2,620,600 | 29.39 | 29.40 | 28.75 | 29.26 | 00:00:00 | | 2002-08-26 | 1,884,200 | 29.25 | 29.58 | 29.00 | 29.58 | 00:00:00 | | 2002-08-27 | 2,561,200 | 29.75 | 29.95 | 29.47 | 29.69 | 00:00:00 | | 2002-08-28 | 2,096,400 | 29.49 | 29.50 | 28.91 | 29.01 | 00:00:00 | | 2002-08-29 | 2,087,600 | 28.80 | 29.26 | 28.50 | 29.19 | 00:00:00 | | 2002-08-30 | 2,904,800 | 29.13 | 30.00 | 29.04 | 29.70 | 00:00:00 | | 2002-09-03 | 2,801,200 | 29.30 | 29.38 | 28.50 | 28.84 | 00:00:00 | | 2002-09-04 | 4,038,400 | 28.79 | 29.00 | 28.17 | 28.77 | 00:00:00 | | 2002-09-05 | 2,915,000 | 28.55 | 29.25 | 28.49 | 29.11 | 00:00:00 | | 2002-09-06 | 2,275,000 | 29.50 | 29.67 | 29.02 | 29.29 | 00:00:00 | | 2002-09-09 | 2,032,200 | 29.50 | 29.50 | 28.88 | 29.16 | 00:00:00 | | 2002-09-10 | 2,254,400 | 29.30 | 29.49 | 29.00 | 29.23 | 00:00:00 | | 2002-09-11 | 2,382,000 | 29.90 | 29.90 | 29.53 | 29.69 | 00:00:00 | | 2002-09-12 | 1,593,600 | 29.69 | 29.69 | 29.02 | 29.18 | 00:00:00 | | 2002-09-13 | 2,350,800 | 29.15 | 29.35 | 28.83 | 29.12 | 00:00:00 | | 2002-09-16 | 2,891,800 | 28.80 | 29.10 | 28.75 | 29.00 | 00:00:00 | | 2002-09-17 | 4,191,000 | 28.85 | 28.85 | 28.25 | 28.36 | 00:00:00 | | 2002-09-18 | 3,226,200 | 28.35 | 28.61 | 28.09 | 28.33 | 00:00:00 | | 2002-09-19 | 2,927,400 | 28.33 | 28.50 | 27.90 | 28.00 | 00:00:00 | | 2002-09-20 | 5,425,000 | 28.30 | 28.42 | 28.00 | 28.12 | 00:00:00 | | 2002-09-23 | 3,214,400 | 28.13 | 28.25 | 27.74 | 27.98 | 00:00:00 | | 2002-09-24 | 3,758,800 | 27.98 | 27.98 | 27.43 | 27.69 | 00:00:00 | | 2002-09-25 | 4,854,600 | 27.90 | 28.21 | 27.55 | 27.95 | 00:00:00 | | 2002-09-26 | 4,341,200 | 28.10 | 28.55 | 27.94 | 28.55 | 00:00:00 | | 2002-09-27 | 3,618,200 | 28.55 | 29.18 | 28.38 | 28.71 | 00:00:00 | | 2002-09-30 | 2,592,200 | 28.46 | 28.52 | 27.85 | 28.38 | 00:00:00 | | 2002-10-01 | 4,682,000 | 28.90 | 28.96 | 28.53 | 28.80 | 00:00:00 | | 2002-10-02 | 4,607,200 | 28.85 | 29.55 | 28.69 | 28.97 | 00:00:00 | | 2002-10-03 | 3,281,800 | 28.90 | 29.64 | 28.90 | 29.50 | 00:00:00 | | 2002-10-04 | 2,811,000 | 29.50 | 29.84 | 28.86 | 29.24 | 00:00:00 | | 2002-10-07 | 3,843,600 | 29.65 | 29.80 | 28.72 | 28.72 | 00:00:00 | | 2002-10-08 | 4,042,200 | 28.86 | 28.97 | 28.05 | 28.76 | 00:00:00 | | 2002-10-09 | 3,820,800 | 28.76 | 28.91 | 28.20 | 28.30 | 00:00:00 | | 2002-10-10 | 7,566,200 | 28.40 | 28.80 | 27.88 | 28.26 | 00:00:00 | | 2002-10-11 | 4,450,000 | 28.65 | 28.65 | 28.26 | 28.40 | 00:00:00 | | 2002-10-14 | 2,400,800 | 28.43 | 29.19 | 28.42 | 29.19 | 00:00:00 | | 2002-10-15 | 3,888,000 | 29.65 | 30.24 | 29.55 | 30.21 | 00:00:00 | | 2002-10-16 | 2,508,200 | 30.21 | 30.37 | 29.85 | 29.90 | 00:00:00 | | 2002-10-17 | 3,264,600 | 30.15 | 30.49 | 30.04 | 30.32 | 00:00:00 | | 2002-10-18 | 2,565,800 | 30.33 | 30.47 | 29.83 | 30.45 | 00:00:00 | | 2002-10-21 | 3,253,200 | 30.32 | 30.74 | 30.15 | 30.58 | 00:00:00 | | 2002-10-22 | 3,321,600 | 30.59 | 30.59 | 28.93 | 29.05 | 00:00:00 | | 2002-10-23 | 2,885,800 | 29.22 | 30.04 | 29.04 | 30.04 | 00:00:00 | | 2002-10-24 | 4,572,000 | 29.72 | 29.97 | 29.16 | 29.28 | 00:00:00 | | 2002-10-25 | 3,144,800 | 28.82 | 29.19 | 28.34 | 28.47 | 00:00:00 | | 2002-10-28 | 3,237,600 | 28.60 | 28.84 | 28.15 | 28.53 | 00:00:00 | | 2002-10-29 | 4,140,000 | 27.99 | 28.02 | 27.52 | 27.88 | 00:00:00 | | 2002-10-30 | 4,343,400 | 28.00 | 28.33 | 28.00 | 28.28 | 00:00:00 | | 2002-10-31 | 3,904,000 | 28.30 | 28.61 | 28.03 | 28.53 | 00:00:00 | | 2002-11-01 | 2,242,000 | 28.35 | 28.86 | 28.34 | 28.74 | 00:00:00 | | 2002-11-04 | 2,762,600 | 28.52 | 28.67 | 27.88 | 28.01 | 00:00:00 | | 2002-11-05 | 2,709,200 | 27.60 | 28.10 | 27.60 | 28.08 | 00:00:00 | | 2002-11-06 | 3,608,600 | 28.30 | 28.30 | 27.60 | 28.20 | 00:00:00 | | 2002-11-07 | 2,023,400 | 28.18 | 28.35 | 27.86 | 28.03 | 00:00:00 | | 2002-11-08 | 2,091,400 | 28.10 | 28.25 | 27.55 | 27.74 | 00:00:00 | | 2002-11-11 | 1,810,800 | 27.50 | 27.93 | 27.26 | 27.41 | 00:00:00 | | 2002-11-12 | 2,726,600 | 27.50 | 27.87 | 27.38 | 27.55 | 00:00:00 | | 2002-11-13 | 2,795,200 | 27.55 | 27.70 | 26.47 | 26.75 | 00:00:00 | | 2002-11-14 | 3,347,600 | 27.10 | 27.67 | 27.00 | 27.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
