U.S. markets open in 7 hours 1 minute

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
70.28-0.84 (-1.18%)
Al cierre: 01:00PM EST
70.28 0.00 (0.00%)
Fuera de horario: 04:52PM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 202271.1871.2870.1470.2870.285,426,500
23 nov 202271.2572.2470.1171.1271.1212,375,500
22 nov 202270.5772.8870.1072.7772.7715,944,400
21 nov 202269.1169.9966.7769.5969.5921,673,000
18 nov 202269.0471.3868.5271.2571.2516,234,800
17 nov 202270.7671.4969.7771.4671.4611,624,400
16 nov 202273.1874.0071.9271.9371.9313,155,000
15 nov 202273.5174.8472.0674.4374.4317,099,100
14 nov 202273.7575.7873.2273.2873.2815,592,000
11 nov 202271.1674.7271.0574.3374.3320,653,900
10 nov 202269.5170.5367.5570.4870.4818,619,500
09 nov 202272.6573.0367.1467.9367.9324,783,400
08 nov 202275.7575.7574.0274.8374.8316,029,700
07 nov 202274.0576.1173.8275.9775.9717,469,200
04 nov 202274.4775.7672.6173.2773.2716,015,600
03 nov 202270.4972.6069.9072.1672.1612,815,300
02 nov 202273.4073.5470.9671.1071.1016,178,400
01 nov 202274.0274.4973.1673.8073.8013,011,800
31 oct 202271.2074.1371.1072.6072.6013,646,400
28 oct 202272.4973.2869.8571.8471.8413,814,400
27 oct 202273.5974.1771.7671.8771.8712,754,100
26 oct 202271.6073.2971.5072.5272.5212,722,000
25 oct 202270.8271.5770.2171.0971.0912,413,500
24 oct 202270.8172.1470.3070.8370.8312,902,800
21 oct 202269.8371.6669.1671.2671.2616,716,000
20 oct 202269.4570.4868.2868.8568.8515,403,000
19 oct 202267.6068.9867.4368.4668.4617,116,000
18 oct 202267.7568.2665.8667.7867.7815,683,800
17 oct 202268.0869.4067.2767.3667.3614,839,400
14 oct 202267.4069.0666.1866.6866.6817,836,000
13 oct 202263.6668.4963.6668.0068.0022,618,700
12 oct 202263.6665.8662.7765.1165.1117,647,100
11 oct 202264.1665.4562.7364.0364.0322,465,500
10 oct 202269.1070.2865.5965.6365.6324,069,200
07 oct 202270.8672.0469.0669.8069.8029,085,000
06 oct 202267.6070.8367.5170.5070.5023,475,300
05 oct 202266.0768.1665.6467.7467.7425,491,400
04 oct 202265.1667.1464.7366.1766.1725,152,300
03 oct 202263.7265.0363.4064.0664.0625,451,400
30 sept 202260.8062.2260.4161.4561.4519,494,900
29 sept 202261.2263.1260.5562.1162.1130,091,400
28 sept 202258.9661.6058.6361.4161.4122,343,900
27 sept 202258.8859.4757.6758.5358.5328,187,500
26 sept 202258.3159.2357.4357.8857.8825,390,700
23 sept 202259.6960.0758.0458.7358.7329,654,900
22 sept 202263.1964.2761.7561.8861.8820,343,200
21 sept 202265.6365.9662.3262.6862.6818,597,200
20 sept 202264.1064.8263.2564.2864.2820,264,200
19 sept 202262.6064.9462.4364.6864.6819,677,400
16 sept 202265.0065.0463.0164.4164.4157,451,400
15 sept 202265.8066.1465.0165.0965.0924,382,100
14 sept 202266.2267.7965.7667.2067.2028,407,000
13 sept 202265.6366.7864.5265.3465.3425,446,400
12 sept 202267.0067.8165.6866.8066.8026,349,100
09 sept 202265.5565.8864.2965.6165.6121,708,300
09 sept 20220.13 Dividendo
08 sept 202266.0066.2064.0364.6164.4822,052,700
07 sept 202265.3066.0164.4065.4365.3022,488,400
06 sept 202268.9969.5166.5866.8866.7521,676,400
02 sept 202270.6170.9068.2768.7768.6322,793,000
01 sept 202269.2469.9367.8468.4068.2621,504,300
31 ago 202270.3472.4069.5571.0070.8621,579,100
30 ago 202273.5073.8671.1872.0171.8726,152,900
29 ago 202273.2077.1372.8275.2675.1129,995,000
26 ago 202274.3975.3673.1273.5573.4020,581,100
25 ago 202275.5076.1073.5374.4874.3322,784,600
24 ago 202274.1575.6973.0874.9174.7639,632,300
23 ago 202270.7774.8470.4773.7973.6459,618,700
22 ago 202268.6070.3867.2769.0368.8947,928,800
19 ago 202264.1272.4963.8471.2971.1579,948,100
18 ago 202263.6065.2863.5764.8864.7516,818,000
17 ago 202263.4364.8162.7962.9762.8414,889,800
16 ago 202264.7865.6963.0363.5163.3816,662,200
15 ago 202263.4165.2162.4664.3464.2116,684,700
12 ago 202265.0566.0764.7965.7365.6011,746,100
11 ago 202264.2066.1664.1665.6965.5621,762,300
10 ago 202261.9863.3961.3162.8662.7314,200,100
09 ago 202261.6663.5261.4162.4162.2822,286,800
08 ago 202258.3460.6058.3460.0459.9218,132,800
05 ago 202256.9259.7056.8359.0158.8920,987,500
04 ago 202260.0160.7057.2657.4657.3437,999,100
03 ago 202264.6765.0060.5160.9960.8732,476,600
02 ago 202265.3165.8163.9565.0664.9316,296,800
01 ago 202265.1765.7463.5765.2365.1016,725,700
29 jul 202264.0065.9063.9065.7565.6219,570,700
28 jul 202263.3164.6061.6062.6462.5114,559,400
27 jul 202262.6363.0061.5262.7862.6516,625,100
26 jul 202265.7966.0561.7862.0761.9520,190,800
25 jul 202261.8464.4661.1064.4164.2819,564,400
22 jul 202262.0063.0060.4161.0660.9414,198,400
21 jul 202261.7062.0760.2262.0061.8816,640,500
20 jul 202261.3063.7761.2063.5563.4217,643,100
19 jul 202260.1262.9259.9662.8262.6921,616,400
18 jul 202260.0561.8559.5860.0559.9320,112,500
15 jul 202258.0558.7857.1058.7158.5918,944,500
14 jul 202256.6157.7255.9157.2357.1124,478,800
13 jul 202256.8859.2156.7758.0157.8919,295,500
12 jul 202257.4258.0555.9357.3757.2525,927,800
11 jul 202259.5859.9958.6859.5259.4017,894,700
08 jul 202263.1863.2360.4560.6760.5525,463,700
*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...