|
 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 | | 2003-05-09 | 2,290,200 | 30.98 | 31.13 | 30.80 | 31.08 | 00:00:00 | | 2003-05-12 | 3,285,000 | 30.95 | 31.06 | 30.65 | 30.65 | 00:00:00 | | 2003-05-13 | 5,171,800 | 30.65 | 31.13 | 30.65 | 31.00 | 00:00:00 | | 2003-05-14 | 2,192,800 | 31.05 | 31.12 | 30.88 | 30.92 | 00:00:00 | | 2003-05-15 | 2,371,200 | 31.05 | 31.10 | 30.89 | 31.00 | 00:00:00 | | 2003-05-16 | 2,721,800 | 31.05 | 31.16 | 30.80 | 30.98 | 00:00:00 | | 2003-05-19 | 2,089,400 | 30.90 | 31.25 | 30.80 | 30.99 | 00:00:00 | | 2003-05-20 | 2,714,200 | 31.09 | 31.21 | 31.00 | 31.05 | 00:00:00 | | 2003-05-21 | 3,599,600 | 30.93 | 32.03 | 30.91 | 32.03 | 00:00:00 | | 2003-05-22 | 4,277,800 | 32.00 | 32.40 | 31.93 | 32.31 | 00:00:00 | | 2003-05-23 | 4,675,200 | 32.50 | 33.13 | 32.50 | 32.90 | 00:00:00 | | 2003-05-27 | 3,242,200 | 32.70 | 33.59 | 32.62 | 33.53 | 00:00:00 | | 2003-05-28 | 4,628,800 | 33.54 | 33.75 | 33.21 | 33.24 | 00:00:00 | | 2003-05-29 | 2,589,600 | 33.25 | 33.36 | 32.65 | 32.84 | 00:00:00 | | 2003-05-30 | 3,533,800 | 33.01 | 33.74 | 32.96 | 33.74 | 00:00:00 | | 2003-06-02 | 2,389,800 | 33.85 | 34.00 | 33.55 | 33.65 | 00:00:00 | | 2003-06-03 | 3,141,000 | 33.65 | 33.78 | 33.15 | 33.76 | 00:00:00 | | 2003-06-04 | 3,103,200 | 33.80 | 34.35 | 33.76 | 34.28 | 00:00:00 | | 2003-06-05 | 2,727,000 | 34.15 | 34.31 | 33.93 | 34.30 | 00:00:00 | | 2003-06-06 | 4,212,800 | 33.87 | 34.10 | 33.37 | 33.40 | 00:00:00 | | 2003-06-09 | 1,861,200 | 33.15 | 33.51 | 33.15 | 33.39 | 00:00:00 | | 2003-06-10 | 1,739,600 | 33.57 | 33.79 | 33.39 | 33.68 | 00:00:00 | | 2003-06-11 | 3,758,200 | 33.80 | 34.40 | 33.69 | 34.17 | 00:00:00 | | 2003-06-12 | 1,919,000 | 34.25 | 34.38 | 33.79 | 34.03 | 00:00:00 | | 2003-06-13 | 1,758,800 | 34.00 | 34.14 | 33.52 | 33.87 | 00:00:00 | | 2003-06-16 | 1,873,600 | 33.89 | 34.00 | 33.50 | 33.91 | 00:00:00 | | 2003-06-17 | 1,328,800 | 33.99 | 33.99 | 33.54 | 33.66 | 00:00:00 | | 2003-06-18 | 2,229,000 | 33.66 | 33.78 | 33.45 | 33.75 | 00:00:00 | | 2003-06-19 | 2,459,000 | 33.85 | 33.98 | 33.11 | 33.54 | 00:00:00 | | 2003-06-20 | 2,237,400 | 33.77 | 33.97 | 33.47 | 33.47 | 00:00:00 | | 2003-06-23 | 2,358,400 | 33.39 | 33.82 | 33.33 | 33.68 | 00:00:00 | | 2003-06-24 | 1,786,400 | 33.63 | 33.69 | 33.30 | 33.36 | 00:00:00 | | 2003-06-25 | 2,881,000 | 33.47 | 34.09 | 33.32 | 33.63 | 00:00:00 | | 2003-06-26 | 2,342,200 | 33.65 | 33.98 | 33.45 | 33.67 | 00:00:00 | | 2003-06-27 | 1,618,200 | 33.57 | 33.99 | 33.30 | 33.45 | 00:00:00 | | 2003-06-30 | 2,033,000 | 33.60 | 33.80 | 33.32 | 33.55 | 00:00:00 | | 2003-07-01 | 2,095,000 | 33.55 | 33.78 | 32.80 | 33.67 | 00:00:00 | | 2003-07-02 | 3,864,600 | 33.67 | 34.07 | 33.06 | 34.00 | 00:00:00 | | 2003-07-03 | 1,390,000 | 33.82 | 34.01 | 33.59 | 33.60 | 00:00:00 | | 2003-07-07 | 1,919,000 | 33.80 | 33.86 | 33.45 | 33.69 | 00:00:00 | | 2003-07-08 | 2,747,000 | 33.60 | 33.70 | 33.00 | 33.45 | 00:00:00 | | 2003-07-09 | 2,339,800 | 33.45 | 33.64 | 33.15 | 33.55 | 00:00:00 | | 2003-07-10 | 3,420,600 | 33.55 | 33.55 | 32.75 | 32.90 | 00:00:00 | | 2003-07-11 | 2,660,600 | 32.91 | 33.49 | 32.88 | 33.37 | 00:00:00 | | 2003-07-14 | 3,244,200 | 33.43 | 33.50 | 32.50 | 32.59 | 00:00:00 | | 2003-07-15 | 4,567,600 | 32.70 | 32.74 | 31.79 | 31.86 | 00:00:00 | | 2003-07-16 | 4,839,800 | 31.70 | 31.74 | 31.00 | 31.13 | 00:00:00 | | 2003-07-17 | 4,727,600 | 30.65 | 31.48 | 30.64 | 31.45 | 00:00:00 | | 2003-07-18 | 3,970,000 | 31.99 | 32.50 | 31.90 | 32.50 | 00:00:00 | | 2003-07-21 | 3,287,800 | 32.65 | 33.18 | 32.61 | 32.83 | 00:00:00 | | 2003-07-22 | 3,215,400 | 32.97 | 33.03 | 32.20 | 32.45 | 00:00:00 | | 2003-07-23 | 2,044,400 | 32.55 | 32.74 | 32.05 | 32.31 | 00:00:00 | | 2003-07-24 | 2,340,400 | 32.71 | 33.05 | 32.21 | 32.32 | 00:00:00 | | 2003-07-25 | 3,116,600 | 32.55 | 33.24 | 32.32 | 33.24 | 00:00:00 | | 2003-07-28 | 3,099,000 | 33.05 | 33.97 | 32.75 | 32.87 | 00:00:00 | | 2003-07-29 | 2,483,400 | 33.08 | 33.10 | 32.40 | 32.48 | 00:00:00 | | 2003-07-30 | 3,538,000 | 32.60 | 32.65 | 31.88 | 32.41 | 00:00:00 | | 2003-07-31 | 2,659,600 | 32.85 | 33.16 | 32.52 | 32.69 | 00:00:00 | | 2003-08-01 | 3,176,200 | 32.55 | 32.72 | 31.95 | 32.72 | 00:00:00 | | 2003-08-04 | 2,191,600 | 32.45 | 32.79 | 32.20 | 32.58 | 00:00:00 | | 2003-08-05 | 4,898,200 | 32.30 | 32.56 | 32.15 | 32.16 | 00:00:00 | | 2003-08-06 | 2,153,400 | 32.16 | 32.72 | 32.01 | 32.56 | 00:00:00 | | 2003-08-07 | 3,023,600 | 32.59 | 33.14 | 32.31 | 33.14 | 00:00:00 | | 2003-08-08 | 2,605,000 | 33.45 | 33.50 | 33.21 | 33.49 | 00:00:00 | | 2003-08-11 | 2,972,400 | 32.93 | 33.47 | 32.90 | 33.42 | 00:00:00 | | 2003-08-12 | 1,746,600 | 33.30 | 33.72 | 33.10 | 33.72 | 00:00:00 | | 2003-08-13 | 4,077,400 | 33.75 | 34.12 | 33.70 | 33.80 | 00:00:00 | | 2003-08-14 | 2,781,000 | 34.00 | 34.12 | 33.58 | 33.83 | 00:00:00 | | 2003-08-15 | 1,165,200 | 33.97 | 34.06 | 33.70 | 34.06 | 00:00:00 | | 2003-08-18 | 2,641,600 | 34.19 | 34.35 | 33.88 | 33.89 | 00:00:00 | | 2003-08-19 | 1,728,200 | 33.89 | 34.05 | 33.87 | 33.94 | 00:00:00 | | 2003-08-20 | 1,514,400 | 33.90 | 34.19 | 33.76 | 34.19 | 00:00:00 | | 2003-08-21 | 2,128,400 | 34.26 | 34.35 | 33.84 | 33.91 | 00:00:00 | | 2003-08-22 | 1,404,200 | 33.91 | 34.00 | 33.70 | 33.75 | 00:00:00 | | 2003-08-25 | 1,556,000 | 33.75 | 33.91 | 33.55 | 33.61 | 00:00:00 | | 2003-08-26 | 2,035,600 | 33.61 | 33.66 | 33.10 | 33.32 | 00:00:00 | | 2003-08-27 | 2,610,600 | 33.34 | 33.67 | 33.27 | 33.53 | 00:00:00 | | 2003-08-28 | 2,234,000 | 33.60 | 34.20 | 33.52 | 34.05 | 00:00:00 | | 2003-08-29 | 2,217,200 | 34.05 | 34.36 | 33.89 | 34.33 | 00:00:00 | | 2003-09-02 | 5,506,600 | 34.33 | 35.30 | 34.13 | 35.30 | 00:00:00 | | 2003-09-03 | 3,248,200 | 35.25 | 35.35 | 35.00 | 35.20 | 00:00:00 | | 2003-09-04 | 2,642,600 | 35.05 | 35.25 | 34.93 | 34.99 | 00:00:00 | | 2003-09-05 | 4,353,000 | 34.79 | 35.00 | 34.64 | 34.76 | 00:00:00 | | 2003-09-08 | 2,558,200 | 34.70 | 35.39 | 34.58 | 35.39 | 00:00:00 | | 2003-09-09 | 2,605,400 | 35.39 | 35.40 | 34.97 | 35.16 | 00:00:00 | | 2003-09-10 | 2,819,000 | 35.16 | 35.35 | 34.82 | 35.00 | 00:00:00 | | 2003-09-11 | 2,239,800 | 35.19 | 35.21 | 34.96 | 35.00 | 00:00:00 | | 2003-09-12 | 3,735,800 | 34.83 | 35.27 | 34.83 | 35.26 | 00:00:00 | | 2003-09-15 | 1,807,600 | 35.05 | 35.24 | 34.89 | 34.90 | 00:00:00 | | 2003-09-16 | 3,224,000 | 34.98 | 35.18 | 34.84 | 35.06 | 00:00:00 | | 2003-09-17 | 2,375,200 | 35.00 | 35.05 | 34.77 | 34.93 | 00:00:00 | | 2003-09-18 | 2,848,600 | 34.81 | 35.05 | 34.65 | 35.05 | 00:00:00 | | 2003-09-19 | 2,970,800 | 34.82 | 35.07 | 34.81 | 34.99 | 00:00:00 | | 2003-09-22 | 2,586,200 | 35.00 | 35.09 | 34.70 | 35.09 | 00:00:00 | | 2003-09-23 | 1,664,200 | 35.07 | 35.24 | 34.89 | 35.08 | 00:00:00 | | 2003-09-24 | 2,846,600 | 35.45 | 35.84 | 35.04 | 35.11 | 00:00:00 | | 2003-09-25 | 2,046,800 | 35.16 | 35.26 | 34.91 | 34.98 | 00:00:00 | | 2003-09-26 | 2,454,400 | 34.98 | 35.12 | 34.64 | 35.12 | 00:00:00 | | 2003-09-29 | 3,346,200 | 34.99 | 35.16 | 34.86 | 35.04 | 00:00:00 | | 2003-09-30 | 2,612,200 | 35.05 | 35.40 | 34.55 | 35.23 | 00:00:00 | | 2003-10-01 | 2,900,000 | 35.48 | 36.04 | 35.08 | 36.04 | 00:00:00 | | 2003-10-02 | 1,902,400 | 35.91 | 35.97 | 35.46 | 35.96 | 00:00:00 | | 2003-10-03 | 2,141,400 | 36.20 | 36.44 | 36.09 | 36.15 | 00:00:00 | | 2003-10-06 | 1,797,800 | 35.95 | 36.18 | 35.94 | 36.18 | 00:00:00 | | 2003-10-07 | 1,673,800 | 35.98 | 36.41 | 35.75 | 36.33 | 00:00:00 | | 2003-10-08 | 1,726,400 | 36.25 | 36.25 | 35.69 | 36.00 | 00:00:00 | | 2003-10-09 | 2,253,200 | 36.37 | 36.37 | 36.00 | 36.10 | 00:00:00 | | 2003-10-10 | 4,569,200 | 36.10 | 36.61 | 36.05 | 36.49 | 00:00:00 | | 2003-10-13 | 1,586,400 | 36.53 | 36.77 | 36.38 | 36.75 | 00:00:00 | | 2003-10-14 | 1,758,000 | 36.60 | 36.69 | 36.32 | 36.67 | 00:00:00 | | 2003-10-15 | 1,825,400 | 36.80 | 36.85 | 36.10 | 36.30 | 00:00:00 | | 2003-10-16 | 3,156,200 | 36.45 | 36.58 | 36.11 | 36.38 | 00:00:00 | | 2003-10-17 | 1,713,000 | 36.48 | 36.48 | 35.91 | 36.13 | 00:00:00 | | 2003-10-20 | 3,522,200 | 36.10 | 36.11 | 35.45 | 35.55 | 00:00:00 | | 2003-10-21 | 3,561,400 | 35.80 | 36.81 | 35.70 | 36.38 | 00:00:00 | | 2003-10-22 | 1,943,400 | 36.38 | 36.49 | 35.40 | 36.11 | 00:00:00 | | 2003-10-23 | 2,250,600 | 36.11 | 36.31 | 35.80 | 36.30 | 00:00:00 | | 2003-10-24 | 1,902,600 | 36.28 | 36.45 | 36.18 | 36.44 | 00:00:00 | | 2003-10-27 | 2,122,800 | 36.70 | 36.76 | 36.22 | 36.30 | 00:00:00 | | 2003-10-28 | 4,389,600 | 36.30 | 36.30 | 35.36 | 35.67 | 00:00:00 | | 2003-10-29 | 1,821,000 | 35.73 | 36.03 | 35.70 | 35.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
