U.S. markets open in 2 hours 49 minutes

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
67.74+1.57 (+2.37%)
Al cierre: 04:00PM EDT
67.00 -0.74 (-1.09%)
Antes de la apertura del mercado: 06:31AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202266.0768.1665.6467.7467.7425,437,800
04 oct 202265.1667.1464.7366.1766.1725,152,300
03 oct 202263.7265.0363.4064.0664.0625,451,400
30 sept 202260.8062.2260.4161.4561.4519,442,400
29 sept 202261.2263.1260.5562.1162.1130,091,400
28 sept 202258.9661.6058.6361.4161.4122,343,900
27 sept 202258.8859.4757.6758.5358.5328,187,500
26 sept 202258.3159.2357.4357.8857.8825,390,700
23 sept 202259.6960.0758.0458.7358.7329,630,100
22 sept 202263.1964.2761.7561.8861.8820,343,200
21 sept 202265.6365.9662.3262.6862.6818,597,200
20 sept 202264.1064.8263.2564.2864.2820,264,200
19 sept 202262.6064.9462.4364.6864.6819,677,400
16 sept 202265.0065.0463.0164.4164.4157,437,700
15 sept 202265.8066.1465.0165.0965.0924,382,100
14 sept 202266.2267.7965.7667.2067.2028,407,000
13 sept 202265.6366.7864.5265.3465.3425,446,400
12 sept 202267.0067.8165.6866.8066.8026,349,100
09 sept 202265.5565.8864.2965.6165.6121,708,300
09 sept 20220.13 Dividendo
08 sept 202266.0066.2064.0364.6164.4822,052,700
07 sept 202265.3066.0164.4065.4365.3022,488,400
06 sept 202268.9969.5166.5866.8866.7521,676,400
02 sept 202270.6170.9068.2768.7768.6322,776,600
01 sept 202269.2469.9367.8468.4068.2621,504,300
31 ago 202270.3472.4069.5571.0070.8621,579,100
30 ago 202273.5073.8671.1872.0171.8726,152,900
29 ago 202273.2077.1372.8275.2675.1129,995,000
26 ago 202274.3975.3673.1273.5573.4020,581,100
25 ago 202275.5076.1073.5374.4874.3322,784,600
24 ago 202274.1575.6973.0874.9174.7639,632,300
23 ago 202270.7774.8470.4773.7973.6459,618,700
22 ago 202268.6070.3867.2769.0368.8947,928,800
19 ago 202264.1272.4963.8471.2971.1579,948,100
18 ago 202263.6065.2863.5764.8864.7516,818,000
17 ago 202263.4364.8162.7962.9762.8414,889,800
16 ago 202264.7865.6963.0363.5163.3816,662,200
15 ago 202263.4165.2162.4664.3464.2116,684,700
12 ago 202265.0566.0764.7965.7365.6011,746,100
11 ago 202264.2066.1664.1665.6965.5621,762,300
10 ago 202261.9863.3961.3162.8662.7314,200,100
09 ago 202261.6663.5261.4162.4162.2822,286,800
08 ago 202258.3460.6058.3460.0459.9218,132,800
05 ago 202256.9259.7056.8359.0158.8920,987,500
04 ago 202260.0160.7057.2657.4657.3437,999,100
03 ago 202264.6765.0060.5160.9960.8732,476,600
02 ago 202265.3165.8163.9565.0664.9316,296,800
01 ago 202265.1765.7463.5765.2365.1016,725,700
29 jul 202264.0065.9063.9065.7565.6219,570,700
28 jul 202263.3164.6061.6062.6462.5114,559,400
27 jul 202262.6363.0061.5262.7862.6516,625,100
26 jul 202265.7966.0561.7862.0761.9520,190,800
25 jul 202261.8464.4661.1064.4164.2819,564,400
22 jul 202262.0063.0060.4161.0660.9414,198,400
21 jul 202261.7062.0760.2262.0061.8816,640,500
20 jul 202261.3063.7761.2063.5563.4217,643,100
19 jul 202260.1262.9259.9662.8262.6921,616,400
18 jul 202260.0561.8559.5860.0559.9320,112,500
15 jul 202258.0558.7857.1058.7158.5918,944,500
14 jul 202256.6157.7255.9157.2357.1124,478,800
13 jul 202256.8859.2156.7758.0157.8919,295,500
12 jul 202257.4258.0555.9357.3757.2525,927,800
11 jul 202259.5859.9958.6859.5259.4017,894,700
08 jul 202263.1863.2360.4560.6760.5525,463,700
07 jul 202260.8562.1460.8561.4761.3525,249,700
06 jul 202258.5860.0456.6959.1158.9930,682,700
05 jul 202259.0659.5556.7259.1158.9939,977,000
01 jul 202259.4160.6757.0860.4460.3228,036,800
30 jun 202257.9559.8157.4858.8858.7627,244,400
29 jun 202262.1262.7858.4659.1058.9831,710,700
28 jun 202260.9762.9760.1661.7161.5939,095,200
27 jun 202258.2160.1558.1658.9058.7826,793,500
24 jun 202257.8259.9356.8057.5257.4045,335,600
23 jun 202258.1758.2954.9356.0955.9836,861,500
22 jun 202255.0256.9754.3055.7755.6637,726,100
21 jun 202257.9158.7456.4457.8757.7531,096,600
17 jun 202256.4557.1954.3555.6855.5751,530,800
16 jun 202258.7759.5755.8956.8156.7040,604,300
15 jun 202261.1761.9859.2460.2860.1629,608,900
14 jun 202261.7864.1260.9062.0961.9731,328,400
13 jun 202261.3761.8058.4459.8359.7134,448,400
10 jun 202264.8266.1262.9063.8763.7427,407,900
09 jun 202268.0068.8465.1565.1865.0525,112,700
09 jun 20220.13 Dividendo
08 jun 202270.5870.9968.3669.0368.7629,262,700
07 jun 202268.6071.4768.2270.5570.2825,630,500
06 jun 202270.1070.7368.4769.6169.3425,654,100
03 jun 202269.4471.3169.3870.2970.0223,397,800
02 jun 202269.6070.7968.7669.3069.0323,447,600
01 jun 202270.6371.0968.1870.4270.1528,856,900
31 may 202273.0774.0469.0069.3169.0441,019,500
27 may 202268.5871.2867.7470.8670.5820,843,900
26 may 202266.7869.4166.7368.6668.3922,548,600
25 may 202265.6066.6465.0466.3966.1318,245,000
24 may 202264.3066.4762.8265.0764.8219,892,900
23 may 202263.5765.7662.8065.4265.1724,517,300
20 may 202264.4165.3861.4763.2663.0123,803,400
19 may 202263.0365.7362.8363.9663.7127,147,600
18 may 202268.5068.7063.2364.3064.0528,649,800
17 may 202268.8769.1767.1267.9467.6828,834,800
*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...