U.S. markets close in 5 hours 31 minutes

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
58.51-0.32 (-0.54%)
A partir del 10:29AM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 202358.4358.5857.8558.5158.512,843,237
01 dic 202359.1059.6058.7858.8358.839,704,400
30 nov 202360.6160.7259.0159.1559.1515,858,700
29 nov 202360.2660.4659.8860.3360.337,542,200
28 nov 202359.8760.4059.6260.0660.066,972,800
27 nov 202359.9760.1659.4359.8759.878,319,500
24 nov 202360.0060.8459.9960.1660.164,449,200
22 nov 202359.6060.3559.2460.2160.2110,582,400
21 nov 202360.8761.1460.3260.7560.756,092,600
20 nov 202361.4462.0161.1261.1461.146,135,400
17 nov 202360.8561.5760.5660.9660.969,178,000
16 nov 202360.6460.9159.6260.3160.3110,976,600
15 nov 202361.6762.2261.2961.3061.306,789,600
14 nov 202361.7562.1561.5761.7361.736,766,900
13 nov 202361.0961.6560.8561.6161.616,830,600
10 nov 202361.1061.2360.1760.9860.987,604,100
09 nov 202361.5261.9060.5660.5860.587,046,600
08 nov 202361.0662.2760.9161.1561.1511,345,100
07 nov 202360.8461.0160.0260.2060.2013,014,700
06 nov 202363.3063.3761.5961.7561.758,165,900
03 nov 202362.9763.4462.2163.0163.018,657,300
02 nov 202361.4263.3361.0963.2763.277,404,200
01 nov 202362.1562.4861.3061.3661.366,285,100
31 oct 202361.6561.9560.9561.8161.815,572,700
30 oct 202362.1562.7161.3661.6761.677,252,600
27 oct 202363.5263.7661.8762.2362.239,197,900
26 oct 202362.9263.6762.5763.2763.278,717,500
25 oct 202362.6963.3162.6263.2763.276,676,100
24 oct 202363.1863.3062.3262.5362.537,463,000
23 oct 202364.2064.2362.1362.8262.8216,032,400
20 oct 202366.2766.7465.0865.1865.188,261,000
19 oct 202365.9566.9265.5066.4666.468,545,800
18 oct 202365.7366.9565.7366.5066.508,930,500
17 oct 202365.0265.6964.9965.5365.537,290,600
16 oct 202364.5965.5264.1365.3765.378,005,600
13 oct 202364.3564.7763.7664.3764.3715,373,900
12 oct 202363.7663.8962.7263.2263.228,634,600
11 oct 202363.3163.8962.9163.3563.3511,481,200
10 oct 202363.9464.3863.5263.9863.987,885,600
09 oct 202363.5664.4062.6164.1864.1817,276,600
06 oct 202359.8061.9459.7061.4061.4012,535,200
05 oct 202359.7060.2759.1059.4259.4210,278,000
04 oct 202361.5261.5859.3460.0460.0415,878,800
03 oct 202361.9662.7961.7162.4662.467,765,900
02 oct 202365.0065.0761.6962.3062.3010,859,900
29 sept 202365.9566.0564.8164.8864.8810,057,600
28 sept 202365.1566.3665.1165.8865.889,156,800
27 sept 202364.5065.9164.1565.6065.6011,679,100
26 sept 202362.5263.6162.4963.1563.156,196,300
25 sept 202362.6563.3462.5363.1663.166,234,000
22 sept 202363.1663.5862.5662.8962.897,146,300
21 sept 202364.4364.5962.5462.5662.5610,245,400
20 sept 202365.3765.9664.2364.2564.256,735,500
19 sept 202367.1967.2165.3865.8165.818,150,900
18 sept 202367.1367.1465.4766.3266.327,746,800
15 sept 202366.7167.2065.9866.1566.1523,121,300
14 sept 202366.9467.6766.8167.3067.309,851,300
13 sept 202366.4966.8065.8466.3266.329,142,900
12 sept 202364.5066.4964.4666.4366.4311,441,800
11 sept 202365.7065.9063.5663.8463.847,917,300
08 sept 202365.0065.7564.8265.2865.286,346,600
07 sept 202365.3065.6064.4464.5764.576,617,500
07 sept 20230.18 Dividendo
06 sept 202365.8766.5064.9665.5765.398,177,800
05 sept 202365.2166.9065.0066.1866.0015,600,800
01 sept 202363.6664.8563.5064.5764.399,020,000
31 ago 202362.9863.0662.3162.7962.6210,915,100
30 ago 202362.6062.9662.4262.6362.464,714,500
29 ago 202362.3962.4761.7562.4062.235,509,500
28 ago 202362.1762.8261.8962.2462.074,840,300
25 ago 202361.9962.3761.1761.8461.676,790,000
24 ago 202361.3662.0661.0561.3561.186,267,100
23 ago 202362.1462.1760.8461.8261.658,758,500
22 ago 202363.7363.8562.8862.9162.745,121,900
21 ago 202364.6864.9763.2963.7363.566,809,800
18 ago 202362.4764.2362.4564.0763.897,508,800
17 ago 202363.3464.1963.0563.1662.997,863,000
16 ago 202363.8864.3062.5062.5562.387,805,700
15 ago 202364.9064.9063.3763.5563.387,857,300
14 ago 202365.5465.8064.4365.1164.937,953,300
11 ago 202364.0066.0364.0065.8465.6617,104,800
10 ago 202363.9564.6163.2563.7363.567,611,100
09 ago 202364.2065.0763.6863.8163.6310,757,500
08 ago 202363.0063.9062.4463.7563.577,304,600
07 ago 202363.8264.2963.5363.9063.728,879,200
04 ago 202362.6064.5362.5263.5263.3514,318,600
03 ago 202360.1562.4860.0362.2162.0412,127,000
02 ago 202361.9662.1460.6861.4761.3011,352,600
01 ago 202362.6563.0962.1162.6462.476,603,100
31 jul 202362.5563.2462.4563.1362.969,513,700
28 jul 202362.1062.1861.3062.0861.916,211,300
27 jul 202363.3563.4061.5761.8561.687,804,900
26 jul 202362.6163.1662.4562.8562.686,861,000
25 jul 202362.3563.9761.9963.4163.2410,371,700
24 jul 202361.2163.0461.0662.3262.1511,878,000
21 jul 202360.5960.9560.2060.7460.576,484,000
20 jul 202360.6060.9060.1460.4660.295,714,600
19 jul 202360.3060.7459.9560.1659.997,568,300
18 jul 202359.1060.8859.1060.0859.9210,918,100
17 jul 202359.1059.5258.9759.2959.136,601,200
*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...