Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 60.60 | 60.76 | 59.96 | 60.54 | 60.54 | 4,589,312 |
| 25 jul 2024 | 59.84 | 61.05 | 59.78 | 60.53 | 60.53 | 5,711,700 |
| 24 jul 2024 | 60.63 | 60.88 | 59.91 | 60.07 | 60.07 | 5,568,200 |
| 23 jul 2024 | 61.23 | 61.23 | 59.97 | 60.41 | 60.41 | 8,853,100 |
| 22 jul 2024 | 62.53 | 62.55 | 61.13 | 61.21 | 61.21 | 9,944,100 |
| 19 jul 2024 | 63.56 | 64.04 | 62.35 | 63.13 | 63.13 | 10,018,700 |
| 18 jul 2024 | 63.36 | 64.76 | 63.11 | 63.73 | 63.73 | 9,040,800 |
| 17 jul 2024 | 62.50 | 63.47 | 62.48 | 63.15 | 63.15 | 7,923,800 |
| 16 jul 2024 | 61.50 | 62.41 | 61.24 | 62.12 | 62.12 | 5,007,200 |
| 15 jul 2024 | 61.58 | 62.58 | 61.06 | 62.00 | 62.00 | 8,332,400 |
| 12 jul 2024 | 61.75 | 61.92 | 61.07 | 61.20 | 61.20 | 5,098,700 |
| 11 jul 2024 | 61.17 | 61.75 | 60.81 | 61.48 | 61.48 | 5,158,000 |
| 10 jul 2024 | 61.05 | 61.49 | 60.86 | 61.41 | 61.41 | 5,217,200 |
| 09 jul 2024 | 60.50 | 61.56 | 60.41 | 61.02 | 61.02 | 5,500,900 |
| 08 jul 2024 | 61.40 | 61.99 | 60.92 | 60.95 | 60.95 | 6,330,900 |
| 05 jul 2024 | 62.35 | 62.39 | 61.46 | 61.79 | 61.79 | 4,850,700 |
| 03 jul 2024 | 62.33 | 62.54 | 61.87 | 62.32 | 62.32 | 4,119,000 |
| 02 jul 2024 | 63.44 | 63.52 | 61.82 | 62.36 | 62.36 | 6,663,000 |
| 01 jul 2024 | 63.26 | 63.58 | 62.52 | 62.88 | 62.88 | 5,321,600 |
| 28 jun 2024 | 63.20 | 63.43 | 62.77 | 63.03 | 63.03 | 8,397,000 |
| 27 jun 2024 | 63.31 | 63.40 | 62.46 | 62.69 | 62.69 | 4,730,900 |
| 26 jun 2024 | 63.00 | 63.08 | 62.11 | 62.87 | 62.87 | 5,259,300 |
| 25 jun 2024 | 63.08 | 63.21 | 62.55 | 63.10 | 63.10 | 6,212,600 |
| 24 jun 2024 | 61.38 | 63.65 | 61.33 | 63.25 | 63.25 | 10,315,100 |
| 21 jun 2024 | 62.69 | 62.77 | 60.72 | 60.92 | 60.92 | 21,295,000 |
| 20 jun 2024 | 61.92 | 62.96 | 61.44 | 62.44 | 62.44 | 11,219,700 |
| 18 jun 2024 | 61.03 | 61.60 | 60.83 | 61.26 | 61.26 | 10,427,100 |
| 17 jun 2024 | 59.88 | 60.38 | 59.48 | 60.20 | 60.20 | 7,717,200 |
| 14 jun 2024 | 59.85 | 59.87 | 59.13 | 59.84 | 59.84 | 8,611,100 |
| 13 jun 2024 | 60.31 | 60.39 | 59.38 | 59.80 | 59.80 | 9,185,100 |
| 12 jun 2024 | 61.10 | 61.26 | 60.01 | 60.30 | 60.30 | 7,426,100 |
| 11 jun 2024 | 60.39 | 60.73 | 59.96 | 60.61 | 60.61 | 4,899,100 |
| 10 jun 2024 | 60.01 | 60.54 | 59.74 | 60.48 | 60.48 | 7,827,000 |
| 10 jun 2024 | 0.22 Dividendo | |||||
| 07 jun 2024 | 59.81 | 60.27 | 59.33 | 59.48 | 59.26 | 6,964,200 |
| 06 jun 2024 | 59.75 | 60.11 | 59.52 | 60.08 | 59.86 | 5,026,800 |
| 05 jun 2024 | 60.15 | 60.15 | 59.45 | 59.84 | 59.62 | 4,903,000 |
| 04 jun 2024 | 60.01 | 60.01 | 59.00 | 59.89 | 59.67 | 6,910,100 |
| 03 jun 2024 | 62.22 | 62.24 | 60.19 | 60.57 | 60.35 | 7,562,900 |
| 31 may 2024 | 61.33 | 62.59 | 61.33 | 62.50 | 62.27 | 7,976,900 |
| 30 may 2024 | 60.99 | 61.55 | 60.92 | 61.21 | 60.98 | 3,790,500 |
| 29 may 2024 | 62.06 | 62.06 | 60.76 | 61.12 | 60.89 | 6,714,300 |
| 28 may 2024 | 62.29 | 62.85 | 61.84 | 62.21 | 61.98 | 6,271,900 |
| 24 may 2024 | 62.20 | 62.48 | 61.75 | 61.95 | 61.72 | 4,608,600 |
| 23 may 2024 | 62.87 | 63.11 | 61.67 | 61.96 | 61.73 | 6,609,200 |
| 22 may 2024 | 63.10 | 63.17 | 62.19 | 62.66 | 62.43 | 5,747,900 |
| 21 may 2024 | 63.42 | 64.07 | 63.18 | 63.35 | 63.12 | 4,089,500 |
| 20 may 2024 | 63.66 | 63.75 | 63.00 | 63.57 | 63.33 | 4,840,800 |
| 17 may 2024 | 62.98 | 63.55 | 62.67 | 63.41 | 63.18 | 6,602,600 |
| 16 may 2024 | 63.37 | 63.57 | 62.72 | 62.86 | 62.63 | 5,313,500 |
| 15 may 2024 | 62.90 | 63.55 | 62.02 | 63.38 | 63.15 | 6,410,700 |
| 14 may 2024 | 62.89 | 63.29 | 62.67 | 63.06 | 62.83 | 4,711,000 |
| 13 may 2024 | 63.77 | 63.92 | 62.51 | 62.91 | 62.68 | 6,419,800 |
| 10 may 2024 | 64.48 | 64.70 | 63.44 | 63.57 | 63.33 | 6,540,400 |
| 09 may 2024 | 63.78 | 64.56 | 63.60 | 64.24 | 64.00 | 4,983,500 |
| 08 may 2024 | 63.94 | 64.67 | 63.44 | 63.68 | 63.44 | 9,079,800 |
| 07 may 2024 | 64.93 | 65.45 | 64.87 | 65.07 | 64.83 | 6,266,300 |
| 06 may 2024 | 64.81 | 65.78 | 64.80 | 65.02 | 64.78 | 8,382,900 |
| 03 may 2024 | 64.80 | 64.91 | 63.66 | 64.39 | 64.15 | 6,771,500 |
| 02 may 2024 | 64.77 | 65.38 | 64.12 | 64.66 | 64.42 | 5,504,600 |
| 01 may 2024 | 65.68 | 65.99 | 63.69 | 64.45 | 64.21 | 8,655,000 |
| 30 abr 2024 | 68.17 | 68.17 | 66.11 | 66.14 | 65.90 | 7,386,100 |
| 29 abr 2024 | 67.36 | 68.43 | 67.35 | 68.23 | 67.98 | 5,426,900 |
| 26 abr 2024 | 67.94 | 68.02 | 66.93 | 67.78 | 67.53 | 5,426,900 |
| 25 abr 2024 | 67.24 | 68.02 | 66.99 | 67.88 | 67.63 | 5,316,700 |
| 24 abr 2024 | 67.10 | 67.52 | 66.75 | 67.33 | 67.08 | 5,285,800 |
| 23 abr 2024 | 66.63 | 67.50 | 66.41 | 67.39 | 67.14 | 5,385,800 |
| 22 abr 2024 | 66.11 | 67.58 | 65.88 | 67.00 | 66.75 | 6,274,000 |
| 19 abr 2024 | 66.17 | 67.62 | 66.12 | 66.63 | 66.38 | 9,792,200 |
| 18 abr 2024 | 66.08 | 66.38 | 65.64 | 66.04 | 65.80 | 7,017,500 |
| 17 abr 2024 | 66.69 | 67.06 | 65.51 | 65.98 | 65.74 | 7,053,800 |
| 16 abr 2024 | 67.85 | 68.05 | 65.64 | 66.82 | 66.57 | 12,448,000 |
| 15 abr 2024 | 69.24 | 69.44 | 68.25 | 68.34 | 68.09 | 9,248,600 |
| 12 abr 2024 | 69.94 | 71.19 | 68.72 | 69.01 | 68.75 | 14,688,500 |
| 11 abr 2024 | 69.45 | 69.50 | 68.33 | 69.26 | 69.00 | 7,078,400 |
| 10 abr 2024 | 68.26 | 69.50 | 68.16 | 68.94 | 68.69 | 8,136,300 |
| 09 abr 2024 | 69.00 | 69.18 | 68.07 | 68.55 | 68.30 | 4,833,500 |
| 08 abr 2024 | 69.00 | 69.20 | 67.95 | 68.73 | 68.48 | 7,830,400 |
| 05 abr 2024 | 68.00 | 69.58 | 67.56 | 69.25 | 68.99 | 12,354,100 |
| 04 abr 2024 | 67.71 | 68.14 | 67.22 | 67.63 | 67.38 | 7,475,700 |
| 03 abr 2024 | 67.59 | 67.88 | 67.05 | 67.71 | 67.46 | 8,505,900 |
| 02 abr 2024 | 66.73 | 68.18 | 66.49 | 67.26 | 67.01 | 11,722,100 |
| 01 abr 2024 | 65.29 | 66.54 | 64.57 | 66.38 | 66.13 | 8,035,300 |
| 28 mar 2024 | 64.67 | 65.13 | 64.36 | 64.99 | 64.75 | 7,159,600 |
| 27 mar 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 63.96 | 5,725,700 |
| 26 mar 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 63.09 | 6,182,700 |
| 25 mar 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 64.31 | 6,921,300 |
| 22 mar 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 63.57 | 4,927,200 |
| 21 mar 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 63.69 | 5,371,100 |
| 20 mar 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 63.55 | 6,313,600 |
| 19 mar 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 63.82 | 6,956,000 |
| 18 mar 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 62.97 | 6,797,600 |
| 15 mar 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 62.42 | 9,779,900 |
| 14 mar 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 62.35 | 7,433,700 |
| 13 mar 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 61.83 | 8,672,400 |
| 12 mar 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 60.91 | 7,124,900 |
| 11 mar 2024 | 60.69 | 61.56 | 60.28 | 61.52 | 61.29 | 6,760,600 |
| 08 mar 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 60.58 | 5,282,500 |
| 07 mar 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 60.82 | 7,403,300 |
| 07 mar 2024 | 0.22 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.