U.S. markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
63.13-0.60 (-0.94%)
Al cierre: 04:00PM EDT
62.92 -0.21 (-0.33%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202463.5664.0462.3563.1363.1310,001,700
18 jul 202463.3664.7663.1163.7363.739,040,800
17 jul 202462.5063.4762.4863.1563.157,923,800
16 jul 202461.5062.4161.2462.1262.125,007,200
15 jul 202461.5862.5861.0662.0062.008,332,400
12 jul 202461.7561.9261.0761.2061.205,096,400
11 jul 202461.1761.7560.8161.4861.485,158,000
10 jul 202461.0561.4960.8661.4161.415,217,200
09 jul 202460.5061.5660.4161.0261.025,500,900
08 jul 202461.4061.9960.9260.9560.956,330,900
05 jul 202462.3562.3961.4661.7961.794,850,700
03 jul 202462.3362.5461.8762.3262.324,119,000
02 jul 202463.4463.5261.8262.3662.366,663,000
01 jul 202463.2663.5862.5262.8862.885,321,600
28 jun 202463.2063.4362.7763.0363.038,397,000
27 jun 202463.3163.4062.4662.6962.694,730,900
26 jun 202463.0063.0862.1162.8762.875,259,300
25 jun 202463.0863.2162.5563.1063.106,212,600
24 jun 202461.3863.6561.3363.2563.2510,315,100
21 jun 202462.6962.7760.7260.9260.9221,295,000
20 jun 202461.9262.9661.4462.4462.4411,219,700
18 jun 202461.0361.6060.8361.2661.2610,427,100
17 jun 202459.8860.3859.4860.2060.207,717,200
14 jun 202459.8559.8759.1359.8459.848,611,100
13 jun 202460.3160.3959.3859.8059.809,185,100
12 jun 202461.1061.2660.0160.3060.307,426,100
11 jun 202460.3960.7359.9660.6160.614,899,100
10 jun 202460.0160.5459.7460.4860.487,827,000
10 jun 20240.22 Dividendo
07 jun 202459.8160.2759.3359.4859.266,964,200
06 jun 202459.7560.1159.5260.0859.865,026,800
05 jun 202460.1560.1559.4559.8459.624,903,000
04 jun 202460.0160.0159.0059.8959.676,910,100
03 jun 202462.2262.2460.1960.5760.357,562,900
31 may 202461.3362.5961.3362.5062.277,976,900
30 may 202460.9961.5560.9261.2160.983,790,500
29 may 202462.0662.0660.7661.1260.896,714,300
28 may 202462.2962.8561.8462.2161.986,271,900
24 may 202462.2062.4861.7561.9561.724,608,600
23 may 202462.8763.1161.6761.9661.736,609,200
22 may 202463.1063.1762.1962.6662.435,747,900
21 may 202463.4264.0763.1863.3563.124,089,500
20 may 202463.6663.7563.0063.5763.334,840,800
17 may 202462.9863.5562.6763.4163.186,602,600
16 may 202463.3763.5762.7262.8662.635,313,500
15 may 202462.9063.5562.0263.3863.156,410,700
14 may 202462.8963.2962.6763.0662.834,711,000
13 may 202463.7763.9262.5162.9162.686,419,800
10 may 202464.4864.7063.4463.5763.336,540,400
09 may 202463.7864.5663.6064.2464.004,983,500
08 may 202463.9464.6763.4463.6863.449,079,800
07 may 202464.9365.4564.8765.0764.836,266,300
06 may 202464.8165.7864.8065.0264.788,382,900
03 may 202464.8064.9163.6664.3964.156,771,500
02 may 202464.7765.3864.1264.6664.425,504,600
01 may 202465.6865.9963.6964.4564.218,655,000
30 abr 202468.1768.1766.1166.1465.907,386,100
29 abr 202467.3668.4367.3568.2367.985,426,900
26 abr 202467.9468.0266.9367.7867.535,426,900
25 abr 202467.2468.0266.9967.8867.635,316,700
24 abr 202467.1067.5266.7567.3367.085,285,800
23 abr 202466.6367.5066.4167.3967.145,385,800
22 abr 202466.1167.5865.8867.0066.756,274,000
19 abr 202466.1767.6266.1266.6366.389,792,200
18 abr 202466.0866.3865.6466.0465.807,017,500
17 abr 202466.6967.0665.5165.9865.747,053,800
16 abr 202467.8568.0565.6466.8266.5712,448,000
15 abr 202469.2469.4468.2568.3468.099,248,600
12 abr 202469.9471.1968.7269.0168.7514,688,500
11 abr 202469.4569.5068.3369.2669.007,078,400
10 abr 202468.2669.5068.1668.9468.698,136,300
09 abr 202469.0069.1868.0768.5568.304,833,500
08 abr 202469.0069.2067.9568.7368.487,830,400
05 abr 202468.0069.5867.5669.2568.9912,354,100
04 abr 202467.7168.1467.2267.6367.387,475,700
03 abr 202467.5967.8867.0567.7167.468,505,900
02 abr 202466.7368.1866.4967.2667.0111,722,100
01 abr 202465.2966.5464.5766.3866.138,035,300
28 mar 202464.6765.1364.3664.9964.757,159,600
27 mar 202463.0964.2162.9364.2063.965,725,700
26 mar 202464.6364.7063.2963.3263.096,182,700
25 mar 202464.0964.8864.0764.5564.316,921,300
22 mar 202464.0064.2863.5363.8163.574,927,200
21 mar 202463.8664.3063.7463.9363.695,371,100
20 mar 202463.9564.0963.6263.7963.556,313,600
19 mar 202463.0764.0962.8864.0663.826,956,000
18 mar 202462.9163.4362.3063.2062.976,797,600
15 mar 202462.3663.0162.2162.6562.429,779,900
14 mar 202462.2062.8262.1262.5862.357,433,700
13 mar 202461.6462.4561.5462.0661.838,672,400
12 mar 202461.4361.4860.8561.1460.917,124,900
11 mar 202460.6961.5660.2861.5261.296,760,600
08 mar 202460.9261.2560.6560.8060.585,282,500
07 mar 202460.7161.3960.6661.0560.827,403,300
07 mar 20240.22 Dividendo
06 mar 202461.3061.6760.7561.0960.647,919,100
05 mar 202460.4361.1460.0160.5860.146,543,000
04 mar 202461.5561.6460.5460.6860.246,359,300
01 mar 202460.9861.6060.8261.3660.917,653,400
29 feb 202460.4460.8860.0660.6160.177,574,400
*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...