U.S. markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.54-0.55 (-0.82%)
Al cierre: 04:00PM EST
66.81 +0.27 (+0.41%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202367.1567.9366.5166.5466.548,752,900
26 ene 202365.3867.1364.7667.0967.0912,564,400
25 ene 202363.8664.5462.3164.5264.5210,053,300
24 ene 202364.3567.4661.4964.4364.438,519,100
23 ene 202367.3167.7166.3366.5066.509,891,500
20 ene 202366.1267.1165.4366.9166.9112,436,900
19 ene 202364.0466.0263.7865.6765.6710,038,400
18 ene 202365.2067.0564.2864.4264.4213,922,500
17 ene 202365.4265.9964.5664.7264.727,503,300
13 ene 202365.7566.1364.6765.3165.317,190,400
12 ene 202364.5066.4864.2565.7465.7412,351,900
11 ene 202365.0065.0063.6364.0964.097,613,900
10 ene 202364.2664.5963.1264.1564.156,613,500
09 ene 202364.8766.5863.9864.0864.0812,519,800
06 ene 202363.4164.6362.9463.7563.759,826,700
05 ene 202361.1262.7360.7562.2262.2210,692,800
04 ene 202359.9461.8459.7061.1161.1112,238,000
03 ene 202362.3062.9560.1161.0561.0513,104,000
30 dic 202262.0062.9961.9262.9962.998,177,200
29 dic 202261.5862.7161.2962.2862.287,338,700
28 dic 202263.8963.8961.7562.0862.0810,347,000
27 dic 202264.3164.8363.8864.3364.339,026,100
23 dic 202262.5263.9862.3863.9563.9511,828,800
22 dic 202263.7363.8560.6161.8061.8012,991,200
21 dic 202263.6363.9262.4663.7363.7311,611,900
20 dic 202262.2463.2462.0362.3762.379,925,600
19 dic 202263.0063.2461.7362.4162.4110,057,700
16 dic 202261.9562.8061.2762.5362.5319,373,100
15 dic 202262.9963.2962.1063.1663.1610,737,500
14 dic 202264.8465.1762.8363.6863.6813,390,400
13 dic 202265.3765.7663.8564.2864.2813,408,900
12 dic 202262.9064.6462.6064.0364.0312,659,500
09 dic 202263.5864.0362.5262.6062.6011,979,500
09 dic 20220.13 Dividendo
08 dic 202265.5565.9663.0663.7163.5813,268,600
07 dic 202264.2165.1763.5363.9563.8211,757,800
06 dic 202266.1367.2263.7464.1464.0113,006,900
05 dic 202269.2270.2565.9266.3666.2215,275,500
02 dic 202268.3069.2167.8368.2168.079,092,400
01 dic 202270.3070.3568.7868.8068.669,247,400
30 nov 202270.4070.5368.6569.4969.3513,850,000
29 nov 202269.4069.9968.6269.1168.9712,701,700
28 nov 202268.1569.4367.3468.2368.0913,366,300
25 nov 202271.1871.2870.1470.2870.145,426,500
23 nov 202271.2572.2470.1171.1270.9712,375,500
22 nov 202270.5772.8870.1072.7772.6215,944,400
21 nov 202269.1169.9966.7769.5969.4521,673,000
18 nov 202269.0471.3868.5271.2571.1016,252,800
17 nov 202270.7671.4969.7771.4671.3111,624,400
16 nov 202273.1874.0071.9271.9371.7813,155,000
15 nov 202273.5174.8472.0674.4374.2817,099,100
14 nov 202273.7575.7873.2273.2873.1315,592,000
11 nov 202271.1674.7271.0574.3374.1820,663,600
10 nov 202269.5170.5367.5570.4870.3418,619,500
09 nov 202272.6573.0367.1467.9367.7924,783,400
08 nov 202275.7575.7574.0274.8374.6816,029,700
07 nov 202274.0576.1173.8275.9775.8117,469,200
04 nov 202274.4775.7672.6173.2773.1216,034,400
03 nov 202270.4972.6069.9072.1672.0112,815,300
02 nov 202273.4073.5470.9671.1070.9516,178,400
01 nov 202274.0274.4973.1673.8073.6513,011,800
31 oct 202271.2074.1371.1072.6072.4513,646,400
28 oct 202272.4973.2869.8571.8471.6913,814,400
27 oct 202273.5974.1771.7671.8771.7212,754,100
26 oct 202271.6073.2971.5072.5272.3712,722,000
25 oct 202270.8271.5770.2171.0970.9412,413,500
24 oct 202270.8172.1470.3070.8370.6912,902,800
21 oct 202269.8371.6669.1671.2671.1116,716,000
20 oct 202269.4570.4868.2868.8568.7115,403,000
19 oct 202267.6068.9867.4368.4668.3217,116,000
18 oct 202267.7568.2665.8667.7867.6415,683,800
17 oct 202268.0869.4067.2767.3667.2214,839,400
14 oct 202267.4069.0666.1866.6866.5417,836,000
13 oct 202263.6668.4963.6668.0067.8622,618,700
12 oct 202263.6665.8662.7765.1164.9817,647,100
11 oct 202264.1665.4562.7364.0363.9022,465,500
10 oct 202269.1070.2865.5965.6365.5024,069,200
07 oct 202270.8672.0469.0669.8069.6629,085,000
06 oct 202267.6070.8367.5170.5070.3623,475,300
05 oct 202266.0768.1665.6467.7467.6025,491,400
04 oct 202265.1667.1464.7366.1766.0325,152,300
03 oct 202263.7265.0363.4064.0663.9325,451,400
30 sept 202260.8062.2260.4161.4561.3219,494,900
29 sept 202261.2263.1260.5562.1161.9830,091,400
28 sept 202258.9661.6058.6361.4161.2822,343,900
27 sept 202258.8859.4757.6758.5358.4128,187,500
26 sept 202258.3159.2357.4357.8857.7625,390,700
23 sept 202259.6960.0758.0458.7358.6129,654,900
22 sept 202263.1964.2761.7561.8861.7520,343,200
21 sept 202265.6365.9662.3262.6862.5518,597,200
20 sept 202264.1064.8263.2564.2864.1520,264,200
19 sept 202262.6064.9462.4364.6864.5519,677,400
16 sept 202265.0065.0463.0164.4164.2857,451,400
15 sept 202265.8066.1465.0165.0964.9624,382,100
14 sept 202266.2267.7965.7667.2067.0628,407,000
13 sept 202265.6366.7864.5265.3465.2125,446,400
12 sept 202267.0067.8165.6866.8066.6626,349,100
09 sept 202265.5565.8864.2965.6165.4821,708,300
09 sept 20220.13 Dividendo
08 sept 202266.0066.2064.0364.6164.3522,052,700
*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...