U.S. markets open in 30 minutes
F S&P 500
5,795.25 -5.25 (-0.09%) F Dow Jones
42,337.00 -38.00 (-0.09%) F Nasdaq
20,258.50 -40.00 (-0.20%) E-mini Russell 2000 Index Futur
2,209.70 -4.00 (-0.18%) Petróleo
73.26 -0.31 (-0.42%) Oro
2,636.80 +1.40 (+0.05%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 54.92 | 54.93 | 53.78 | 54.32 | 54.32 | 13,757,500 |
| 07 oct 2024 | 55.98 | 56.49 | 55.66 | 55.91 | 55.91 | 16,170,100 |
| 04 oct 2024 | 55.13 | 55.80 | 54.36 | 55.76 | 55.76 | 14,388,300 |
| 03 oct 2024 | 53.53 | 54.89 | 53.23 | 54.79 | 54.79 | 17,561,500 |
| 02 oct 2024 | 54.02 | 54.05 | 52.33 | 53.44 | 53.44 | 22,803,300 |
| 01 oct 2024 | 51.23 | 53.77 | 50.93 | 53.25 | 53.25 | 27,900,400 |
| 30 sept 2024 | 51.16 | 52.06 | 50.35 | 51.54 | 51.54 | 20,308,800 |
| 27 sept 2024 | 50.13 | 51.16 | 50.05 | 51.03 | 51.03 | 15,713,900 |
| 26 sept 2024 | 50.21 | 50.63 | 49.75 | 49.91 | 49.91 | 22,350,700 |
| 25 sept 2024 | 51.92 | 52.36 | 51.03 | 51.12 | 51.12 | 11,820,000 |
| 24 sept 2024 | 53.00 | 53.11 | 52.26 | 52.40 | 52.40 | 9,206,800 |
| 23 sept 2024 | 51.85 | 52.87 | 51.64 | 52.24 | 52.24 | 9,572,000 |
| 20 sept 2024 | 51.80 | 51.81 | 50.88 | 51.64 | 51.64 | 11,379,100 |
| 19 sept 2024 | 52.63 | 52.72 | 51.90 | 52.03 | 52.03 | 10,834,400 |
| 18 sept 2024 | 51.80 | 52.58 | 51.63 | 51.75 | 51.75 | 9,013,500 |
| 17 sept 2024 | 51.28 | 52.14 | 51.21 | 52.06 | 52.06 | 11,814,000 |
| 16 sept 2024 | 51.23 | 51.91 | 50.98 | 51.29 | 51.29 | 9,625,500 |
| 13 sept 2024 | 51.20 | 51.81 | 50.95 | 51.05 | 51.05 | 12,359,200 |
| 12 sept 2024 | 50.90 | 51.48 | 50.49 | 50.99 | 50.99 | 11,900,500 |
| 11 sept 2024 | 51.51 | 51.51 | 49.91 | 50.66 | 50.66 | 16,988,500 |
| 10 sept 2024 | 52.29 | 52.31 | 50.85 | 51.39 | 51.39 | 13,685,500 |
| 10 sept 2024 | 0.22 Dividendo | |||||
| 09 sept 2024 | 52.15 | 52.77 | 52.06 | 52.18 | 51.96 | 11,129,100 |
| 06 sept 2024 | 53.72 | 54.13 | 51.79 | 52.03 | 51.81 | 17,188,000 |
| 05 sept 2024 | 55.05 | 55.06 | 53.60 | 53.74 | 53.51 | 14,145,200 |
| 04 sept 2024 | 55.40 | 55.76 | 54.59 | 54.63 | 54.40 | 10,359,500 |
| 03 sept 2024 | 56.22 | 56.23 | 55.28 | 55.40 | 55.17 | 15,361,100 |
| 30 ago 2024 | 57.04 | 57.11 | 56.37 | 56.98 | 56.74 | 9,622,300 |
| 29 ago 2024 | 57.00 | 57.57 | 56.41 | 57.21 | 56.97 | 9,452,000 |
| 28 ago 2024 | 56.54 | 56.92 | 56.24 | 56.78 | 56.54 | 7,284,400 |
| 27 ago 2024 | 57.34 | 57.46 | 56.54 | 56.84 | 56.60 | 8,436,300 |
| 26 ago 2024 | 58.14 | 58.47 | 57.23 | 57.37 | 57.13 | 11,299,600 |
| 23 ago 2024 | 56.68 | 57.26 | 56.39 | 57.24 | 57.00 | 12,116,800 |
| 22 ago 2024 | 56.06 | 56.51 | 55.91 | 56.10 | 55.86 | 8,677,000 |
| 21 ago 2024 | 56.58 | 56.72 | 55.75 | 56.02 | 55.78 | 13,709,700 |
| 20 ago 2024 | 57.36 | 57.37 | 56.15 | 56.17 | 55.93 | 14,461,100 |
| 19 ago 2024 | 57.91 | 58.20 | 57.31 | 57.39 | 57.15 | 11,056,500 |
| 16 ago 2024 | 57.42 | 57.85 | 57.26 | 57.61 | 57.37 | 8,914,700 |
| 15 ago 2024 | 57.23 | 57.93 | 57.15 | 57.81 | 57.57 | 10,305,800 |
| 14 ago 2024 | 57.74 | 57.74 | 56.64 | 56.94 | 56.70 | 18,222,200 |
| 13 ago 2024 | 57.88 | 57.95 | 56.97 | 57.46 | 57.22 | 22,503,600 |
| 12 ago 2024 | 58.85 | 59.11 | 58.31 | 58.98 | 58.73 | 6,594,400 |
| 09 ago 2024 | 58.64 | 58.65 | 57.77 | 58.41 | 58.16 | 7,596,900 |
| 08 ago 2024 | 57.50 | 59.31 | 57.10 | 58.53 | 58.28 | 13,799,500 |
| 07 ago 2024 | 57.19 | 57.20 | 56.06 | 56.11 | 55.87 | 9,895,000 |
| 06 ago 2024 | 56.47 | 56.63 | 56.03 | 56.13 | 55.89 | 8,999,100 |
| 05 ago 2024 | 55.50 | 56.69 | 55.04 | 56.18 | 55.94 | 13,395,800 |
| 02 ago 2024 | 58.62 | 58.79 | 56.45 | 57.67 | 57.43 | 16,195,900 |
| 01 ago 2024 | 60.86 | 60.98 | 58.77 | 59.38 | 59.13 | 9,600,100 |
| 31 jul 2024 | 61.19 | 61.35 | 60.80 | 60.82 | 60.56 | 5,683,100 |
| 30 jul 2024 | 60.09 | 60.43 | 59.79 | 60.27 | 60.02 | 5,804,200 |
| 29 jul 2024 | 60.69 | 60.79 | 59.58 | 60.18 | 59.93 | 6,335,300 |
| 26 jul 2024 | 60.60 | 60.76 | 59.96 | 60.54 | 60.28 | 5,189,100 |
| 25 jul 2024 | 59.84 | 61.05 | 59.78 | 60.53 | 60.27 | 5,711,700 |
| 24 jul 2024 | 60.63 | 60.88 | 59.91 | 60.07 | 59.82 | 5,568,200 |
| 23 jul 2024 | 61.23 | 61.23 | 59.97 | 60.41 | 60.16 | 8,853,100 |
| 22 jul 2024 | 62.53 | 62.55 | 61.13 | 61.21 | 60.95 | 9,944,100 |
| 19 jul 2024 | 63.56 | 64.04 | 62.35 | 63.13 | 62.86 | 10,018,700 |
| 18 jul 2024 | 63.36 | 64.76 | 63.11 | 63.73 | 63.46 | 9,040,800 |
| 17 jul 2024 | 62.50 | 63.47 | 62.48 | 63.15 | 62.88 | 7,923,800 |
| 16 jul 2024 | 61.50 | 62.41 | 61.24 | 62.12 | 61.86 | 5,007,200 |
| 15 jul 2024 | 61.58 | 62.58 | 61.06 | 62.00 | 61.74 | 8,332,400 |
| 12 jul 2024 | 61.75 | 61.92 | 61.07 | 61.20 | 60.94 | 5,098,700 |
| 11 jul 2024 | 61.17 | 61.75 | 60.81 | 61.48 | 61.22 | 5,158,000 |
| 10 jul 2024 | 61.05 | 61.49 | 60.86 | 61.41 | 61.15 | 5,217,200 |
| 09 jul 2024 | 60.50 | 61.56 | 60.41 | 61.02 | 60.76 | 5,500,900 |
| 08 jul 2024 | 61.40 | 61.99 | 60.92 | 60.95 | 60.69 | 6,330,900 |
| 05 jul 2024 | 62.35 | 62.39 | 61.46 | 61.79 | 61.53 | 4,850,700 |
| 03 jul 2024 | 62.33 | 62.54 | 61.87 | 62.32 | 62.06 | 4,119,000 |
| 02 jul 2024 | 63.44 | 63.52 | 61.82 | 62.36 | 62.10 | 6,663,000 |
| 01 jul 2024 | 63.26 | 63.58 | 62.52 | 62.88 | 62.61 | 5,321,600 |
| 28 jun 2024 | 63.20 | 63.43 | 62.77 | 63.03 | 62.76 | 8,397,000 |
| 27 jun 2024 | 63.31 | 63.40 | 62.46 | 62.69 | 62.43 | 4,730,900 |
| 26 jun 2024 | 63.00 | 63.08 | 62.11 | 62.87 | 62.60 | 5,259,300 |
| 25 jun 2024 | 63.08 | 63.21 | 62.55 | 63.10 | 62.83 | 6,212,600 |
| 24 jun 2024 | 61.38 | 63.65 | 61.33 | 63.25 | 62.98 | 10,315,100 |
| 21 jun 2024 | 62.69 | 62.77 | 60.72 | 60.92 | 60.66 | 21,295,000 |
| 20 jun 2024 | 61.92 | 62.96 | 61.44 | 62.44 | 62.18 | 11,219,700 |
| 18 jun 2024 | 61.03 | 61.60 | 60.83 | 61.26 | 61.00 | 10,427,100 |
| 17 jun 2024 | 59.88 | 60.38 | 59.48 | 60.20 | 59.95 | 7,717,200 |
| 14 jun 2024 | 59.85 | 59.87 | 59.13 | 59.84 | 59.59 | 8,611,100 |
| 13 jun 2024 | 60.31 | 60.39 | 59.38 | 59.80 | 59.55 | 9,185,100 |
| 12 jun 2024 | 61.10 | 61.26 | 60.01 | 60.30 | 60.05 | 7,426,100 |
| 11 jun 2024 | 60.39 | 60.73 | 59.96 | 60.61 | 60.35 | 4,899,100 |
| 10 jun 2024 | 60.01 | 60.54 | 59.74 | 60.48 | 60.23 | 7,827,000 |
| 10 jun 2024 | 0.22 Dividendo | |||||
| 07 jun 2024 | 59.81 | 60.27 | 59.33 | 59.48 | 59.01 | 6,964,200 |
| 06 jun 2024 | 59.75 | 60.11 | 59.52 | 60.08 | 59.61 | 5,026,800 |
| 05 jun 2024 | 60.15 | 60.15 | 59.45 | 59.84 | 59.37 | 4,903,000 |
| 04 jun 2024 | 60.01 | 60.01 | 59.00 | 59.89 | 59.42 | 6,910,100 |
| 03 jun 2024 | 62.22 | 62.24 | 60.19 | 60.57 | 60.09 | 7,562,900 |
| 31 may 2024 | 61.33 | 62.59 | 61.33 | 62.50 | 62.01 | 7,976,900 |
| 30 may 2024 | 60.99 | 61.55 | 60.92 | 61.21 | 60.73 | 3,790,500 |
| 29 may 2024 | 62.06 | 62.06 | 60.76 | 61.12 | 60.64 | 6,714,300 |
| 28 may 2024 | 62.29 | 62.85 | 61.84 | 62.21 | 61.72 | 6,271,900 |
| 24 may 2024 | 62.20 | 62.48 | 61.75 | 61.95 | 61.46 | 4,608,600 |
| 23 may 2024 | 62.87 | 63.11 | 61.67 | 61.96 | 61.47 | 6,609,200 |
| 22 may 2024 | 63.10 | 63.17 | 62.19 | 62.66 | 62.17 | 5,747,900 |
| 21 may 2024 | 63.42 | 64.07 | 63.18 | 63.35 | 62.85 | 4,089,500 |
| 20 may 2024 | 63.66 | 63.75 | 63.00 | 63.57 | 63.07 | 4,840,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.