Occidental Petroleum Corporation (OXY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 67.15 | 67.93 | 66.51 | 66.54 | 66.54 | 8,752,900 |
| 26 ene 2023 | 65.38 | 67.13 | 64.76 | 67.09 | 67.09 | 12,564,400 |
| 25 ene 2023 | 63.86 | 64.54 | 62.31 | 64.52 | 64.52 | 10,053,300 |
| 24 ene 2023 | 64.35 | 67.46 | 61.49 | 64.43 | 64.43 | 8,519,100 |
| 23 ene 2023 | 67.31 | 67.71 | 66.33 | 66.50 | 66.50 | 9,891,500 |
| 20 ene 2023 | 66.12 | 67.11 | 65.43 | 66.91 | 66.91 | 12,436,900 |
| 19 ene 2023 | 64.04 | 66.02 | 63.78 | 65.67 | 65.67 | 10,038,400 |
| 18 ene 2023 | 65.20 | 67.05 | 64.28 | 64.42 | 64.42 | 13,922,500 |
| 17 ene 2023 | 65.42 | 65.99 | 64.56 | 64.72 | 64.72 | 7,503,300 |
| 13 ene 2023 | 65.75 | 66.13 | 64.67 | 65.31 | 65.31 | 7,190,400 |
| 12 ene 2023 | 64.50 | 66.48 | 64.25 | 65.74 | 65.74 | 12,351,900 |
| 11 ene 2023 | 65.00 | 65.00 | 63.63 | 64.09 | 64.09 | 7,613,900 |
| 10 ene 2023 | 64.26 | 64.59 | 63.12 | 64.15 | 64.15 | 6,613,500 |
| 09 ene 2023 | 64.87 | 66.58 | 63.98 | 64.08 | 64.08 | 12,519,800 |
| 06 ene 2023 | 63.41 | 64.63 | 62.94 | 63.75 | 63.75 | 9,826,700 |
| 05 ene 2023 | 61.12 | 62.73 | 60.75 | 62.22 | 62.22 | 10,692,800 |
| 04 ene 2023 | 59.94 | 61.84 | 59.70 | 61.11 | 61.11 | 12,238,000 |
| 03 ene 2023 | 62.30 | 62.95 | 60.11 | 61.05 | 61.05 | 13,104,000 |
| 30 dic 2022 | 62.00 | 62.99 | 61.92 | 62.99 | 62.99 | 8,177,200 |
| 29 dic 2022 | 61.58 | 62.71 | 61.29 | 62.28 | 62.28 | 7,338,700 |
| 28 dic 2022 | 63.89 | 63.89 | 61.75 | 62.08 | 62.08 | 10,347,000 |
| 27 dic 2022 | 64.31 | 64.83 | 63.88 | 64.33 | 64.33 | 9,026,100 |
| 23 dic 2022 | 62.52 | 63.98 | 62.38 | 63.95 | 63.95 | 11,828,800 |
| 22 dic 2022 | 63.73 | 63.85 | 60.61 | 61.80 | 61.80 | 12,991,200 |
| 21 dic 2022 | 63.63 | 63.92 | 62.46 | 63.73 | 63.73 | 11,611,900 |
| 20 dic 2022 | 62.24 | 63.24 | 62.03 | 62.37 | 62.37 | 9,925,600 |
| 19 dic 2022 | 63.00 | 63.24 | 61.73 | 62.41 | 62.41 | 10,057,700 |
| 16 dic 2022 | 61.95 | 62.80 | 61.27 | 62.53 | 62.53 | 19,373,100 |
| 15 dic 2022 | 62.99 | 63.29 | 62.10 | 63.16 | 63.16 | 10,737,500 |
| 14 dic 2022 | 64.84 | 65.17 | 62.83 | 63.68 | 63.68 | 13,390,400 |
| 13 dic 2022 | 65.37 | 65.76 | 63.85 | 64.28 | 64.28 | 13,408,900 |
| 12 dic 2022 | 62.90 | 64.64 | 62.60 | 64.03 | 64.03 | 12,659,500 |
| 09 dic 2022 | 63.58 | 64.03 | 62.52 | 62.60 | 62.60 | 11,979,500 |
| 09 dic 2022 | 0.13 Dividendo | |||||
| 08 dic 2022 | 65.55 | 65.96 | 63.06 | 63.71 | 63.58 | 13,268,600 |
| 07 dic 2022 | 64.21 | 65.17 | 63.53 | 63.95 | 63.82 | 11,757,800 |
| 06 dic 2022 | 66.13 | 67.22 | 63.74 | 64.14 | 64.01 | 13,006,900 |
| 05 dic 2022 | 69.22 | 70.25 | 65.92 | 66.36 | 66.22 | 15,275,500 |
| 02 dic 2022 | 68.30 | 69.21 | 67.83 | 68.21 | 68.07 | 9,092,400 |
| 01 dic 2022 | 70.30 | 70.35 | 68.78 | 68.80 | 68.66 | 9,247,400 |
| 30 nov 2022 | 70.40 | 70.53 | 68.65 | 69.49 | 69.35 | 13,850,000 |
| 29 nov 2022 | 69.40 | 69.99 | 68.62 | 69.11 | 68.97 | 12,701,700 |
| 28 nov 2022 | 68.15 | 69.43 | 67.34 | 68.23 | 68.09 | 13,366,300 |
| 25 nov 2022 | 71.18 | 71.28 | 70.14 | 70.28 | 70.14 | 5,426,500 |
| 23 nov 2022 | 71.25 | 72.24 | 70.11 | 71.12 | 70.97 | 12,375,500 |
| 22 nov 2022 | 70.57 | 72.88 | 70.10 | 72.77 | 72.62 | 15,944,400 |
| 21 nov 2022 | 69.11 | 69.99 | 66.77 | 69.59 | 69.45 | 21,673,000 |
| 18 nov 2022 | 69.04 | 71.38 | 68.52 | 71.25 | 71.10 | 16,252,800 |
| 17 nov 2022 | 70.76 | 71.49 | 69.77 | 71.46 | 71.31 | 11,624,400 |
| 16 nov 2022 | 73.18 | 74.00 | 71.92 | 71.93 | 71.78 | 13,155,000 |
| 15 nov 2022 | 73.51 | 74.84 | 72.06 | 74.43 | 74.28 | 17,099,100 |
| 14 nov 2022 | 73.75 | 75.78 | 73.22 | 73.28 | 73.13 | 15,592,000 |
| 11 nov 2022 | 71.16 | 74.72 | 71.05 | 74.33 | 74.18 | 20,663,600 |
| 10 nov 2022 | 69.51 | 70.53 | 67.55 | 70.48 | 70.34 | 18,619,500 |
| 09 nov 2022 | 72.65 | 73.03 | 67.14 | 67.93 | 67.79 | 24,783,400 |
| 08 nov 2022 | 75.75 | 75.75 | 74.02 | 74.83 | 74.68 | 16,029,700 |
| 07 nov 2022 | 74.05 | 76.11 | 73.82 | 75.97 | 75.81 | 17,469,200 |
| 04 nov 2022 | 74.47 | 75.76 | 72.61 | 73.27 | 73.12 | 16,034,400 |
| 03 nov 2022 | 70.49 | 72.60 | 69.90 | 72.16 | 72.01 | 12,815,300 |
| 02 nov 2022 | 73.40 | 73.54 | 70.96 | 71.10 | 70.95 | 16,178,400 |
| 01 nov 2022 | 74.02 | 74.49 | 73.16 | 73.80 | 73.65 | 13,011,800 |
| 31 oct 2022 | 71.20 | 74.13 | 71.10 | 72.60 | 72.45 | 13,646,400 |
| 28 oct 2022 | 72.49 | 73.28 | 69.85 | 71.84 | 71.69 | 13,814,400 |
| 27 oct 2022 | 73.59 | 74.17 | 71.76 | 71.87 | 71.72 | 12,754,100 |
| 26 oct 2022 | 71.60 | 73.29 | 71.50 | 72.52 | 72.37 | 12,722,000 |
| 25 oct 2022 | 70.82 | 71.57 | 70.21 | 71.09 | 70.94 | 12,413,500 |
| 24 oct 2022 | 70.81 | 72.14 | 70.30 | 70.83 | 70.69 | 12,902,800 |
| 21 oct 2022 | 69.83 | 71.66 | 69.16 | 71.26 | 71.11 | 16,716,000 |
| 20 oct 2022 | 69.45 | 70.48 | 68.28 | 68.85 | 68.71 | 15,403,000 |
| 19 oct 2022 | 67.60 | 68.98 | 67.43 | 68.46 | 68.32 | 17,116,000 |
| 18 oct 2022 | 67.75 | 68.26 | 65.86 | 67.78 | 67.64 | 15,683,800 |
| 17 oct 2022 | 68.08 | 69.40 | 67.27 | 67.36 | 67.22 | 14,839,400 |
| 14 oct 2022 | 67.40 | 69.06 | 66.18 | 66.68 | 66.54 | 17,836,000 |
| 13 oct 2022 | 63.66 | 68.49 | 63.66 | 68.00 | 67.86 | 22,618,700 |
| 12 oct 2022 | 63.66 | 65.86 | 62.77 | 65.11 | 64.98 | 17,647,100 |
| 11 oct 2022 | 64.16 | 65.45 | 62.73 | 64.03 | 63.90 | 22,465,500 |
| 10 oct 2022 | 69.10 | 70.28 | 65.59 | 65.63 | 65.50 | 24,069,200 |
| 07 oct 2022 | 70.86 | 72.04 | 69.06 | 69.80 | 69.66 | 29,085,000 |
| 06 oct 2022 | 67.60 | 70.83 | 67.51 | 70.50 | 70.36 | 23,475,300 |
| 05 oct 2022 | 66.07 | 68.16 | 65.64 | 67.74 | 67.60 | 25,491,400 |
| 04 oct 2022 | 65.16 | 67.14 | 64.73 | 66.17 | 66.03 | 25,152,300 |
| 03 oct 2022 | 63.72 | 65.03 | 63.40 | 64.06 | 63.93 | 25,451,400 |
| 30 sept 2022 | 60.80 | 62.22 | 60.41 | 61.45 | 61.32 | 19,494,900 |
| 29 sept 2022 | 61.22 | 63.12 | 60.55 | 62.11 | 61.98 | 30,091,400 |
| 28 sept 2022 | 58.96 | 61.60 | 58.63 | 61.41 | 61.28 | 22,343,900 |
| 27 sept 2022 | 58.88 | 59.47 | 57.67 | 58.53 | 58.41 | 28,187,500 |
| 26 sept 2022 | 58.31 | 59.23 | 57.43 | 57.88 | 57.76 | 25,390,700 |
| 23 sept 2022 | 59.69 | 60.07 | 58.04 | 58.73 | 58.61 | 29,654,900 |
| 22 sept 2022 | 63.19 | 64.27 | 61.75 | 61.88 | 61.75 | 20,343,200 |
| 21 sept 2022 | 65.63 | 65.96 | 62.32 | 62.68 | 62.55 | 18,597,200 |
| 20 sept 2022 | 64.10 | 64.82 | 63.25 | 64.28 | 64.15 | 20,264,200 |
| 19 sept 2022 | 62.60 | 64.94 | 62.43 | 64.68 | 64.55 | 19,677,400 |
| 16 sept 2022 | 65.00 | 65.04 | 63.01 | 64.41 | 64.28 | 57,451,400 |
| 15 sept 2022 | 65.80 | 66.14 | 65.01 | 65.09 | 64.96 | 24,382,100 |
| 14 sept 2022 | 66.22 | 67.79 | 65.76 | 67.20 | 67.06 | 28,407,000 |
| 13 sept 2022 | 65.63 | 66.78 | 64.52 | 65.34 | 65.21 | 25,446,400 |
| 12 sept 2022 | 67.00 | 67.81 | 65.68 | 66.80 | 66.66 | 26,349,100 |
| 09 sept 2022 | 65.55 | 65.88 | 64.29 | 65.61 | 65.48 | 21,708,300 |
| 09 sept 2022 | 0.13 Dividendo | |||||
| 08 sept 2022 | 66.00 | 66.20 | 64.03 | 64.61 | 64.35 | 22,052,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
