U.S. markets close in 1 hour 13 minutes

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.40-0.11 (-0.17%)
A partir del 02:47PM EDT. Mercado abierto.
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 202263.4364.8062.8963.4063.4011,682,529
16 ago 202264.7865.6963.0363.5163.5116,651,300
15 ago 202263.4165.2162.4664.3464.3416,684,700
12 ago 202265.0566.0764.7965.7365.7311,740,500
11 ago 202264.2066.1664.1665.6965.6921,762,300
10 ago 202261.9863.3961.3162.8662.8614,200,100
09 ago 202261.6663.5261.4162.4162.4122,286,800
08 ago 202258.3460.6058.3460.0460.0418,132,800
05 ago 202256.9259.7056.8359.0159.0120,963,500
04 ago 202260.0160.7057.2657.4657.4637,999,100
03 ago 202264.6765.0060.5160.9960.9932,476,600
02 ago 202265.3165.8163.9565.0665.0616,296,800
01 ago 202265.1765.7463.5765.2365.2316,725,700
29 jul 202264.0065.9063.9065.7565.7519,531,700
28 jul 202263.3164.6061.6062.6462.6414,559,400
27 jul 202262.6363.0061.5262.7862.7816,625,100
26 jul 202265.7966.0561.7862.0762.0720,190,800
25 jul 202261.8464.4661.1064.4164.4119,564,400
22 jul 202262.0063.0060.4161.0661.0614,198,400
21 jul 202261.7062.0760.2262.0062.0016,640,500
20 jul 202261.3063.7761.2063.5563.5517,643,100
19 jul 202260.1262.9259.9662.8262.8221,616,400
18 jul 202260.0561.8559.5860.0560.0520,112,500
15 jul 202258.0558.7857.1058.7158.7118,944,500
14 jul 202256.6157.7255.9157.2357.2324,478,800
13 jul 202256.8859.2156.7758.0158.0119,295,500
12 jul 202257.4258.0555.9357.3757.3725,927,800
11 jul 202259.5859.9958.6859.5259.5217,894,700
08 jul 202263.1863.2360.4560.6760.6725,463,700
07 jul 202260.8562.1460.8561.4761.4725,249,700
06 jul 202258.5860.0456.6959.1159.1130,682,700
05 jul 202259.0659.5556.7259.1159.1139,977,000
01 jul 202259.4160.6757.0860.4460.4428,036,800
30 jun 202257.9559.8157.4858.8858.8827,244,400
29 jun 202262.1262.7858.4659.1059.1031,710,700
28 jun 202260.9762.9760.1661.7161.7139,095,200
27 jun 202258.2160.1558.1658.9058.9026,793,500
24 jun 202257.8259.9356.8057.5257.5245,335,600
23 jun 202258.1758.2954.9356.0956.0936,861,500
22 jun 202255.0256.9754.3055.7755.7737,726,100
21 jun 202257.9158.7456.4457.8757.8731,096,600
17 jun 202256.4557.1954.3555.6855.6851,530,800
16 jun 202258.7759.5755.8956.8156.8140,604,300
15 jun 202261.1761.9859.2460.2860.2829,608,900
14 jun 202261.7864.1260.9062.0962.0931,328,400
13 jun 202261.3761.8058.4459.8359.8334,448,400
10 jun 202264.8266.1262.9063.8763.8727,407,900
09 jun 202268.0068.8465.1565.1865.1825,112,700
09 jun 20220.13 Dividendo
08 jun 202270.5870.9968.3669.0368.9029,262,700
07 jun 202268.6071.4768.2270.5570.4225,630,500
06 jun 202270.1070.7368.4769.6169.4825,654,100
03 jun 202269.4471.3169.3870.2970.1623,397,800
02 jun 202269.6070.7968.7669.3069.1723,447,600
01 jun 202270.6371.0968.1870.4270.2928,856,900
31 may 202273.0774.0469.0069.3169.1841,019,500
27 may 202268.5871.2867.7470.8670.7320,843,900
26 may 202266.7869.4166.7368.6668.5322,548,600
25 may 202265.6066.6465.0466.3966.2618,245,000
24 may 202264.3066.4762.8265.0764.9519,892,900
23 may 202263.5765.7662.8065.4265.3024,517,300
20 may 202264.4165.3861.4763.2663.1423,803,400
19 may 202263.0365.7362.8363.9663.8427,147,600
18 may 202268.5068.7063.2364.3064.1828,649,800
17 may 202268.8769.1767.1267.9467.8128,834,800
16 may 202264.6468.7364.5167.7267.5938,650,700
13 may 202260.7764.4760.7564.0863.9635,184,900
12 may 202260.1460.2357.0659.2259.1123,862,900
11 may 202259.9463.4358.9560.1059.9936,357,100
10 may 202259.3060.2356.9159.4159.3030,590,200
09 may 202263.1163.2657.0957.8457.7340,093,500
06 may 202263.2364.9861.4564.9464.8230,897,900
05 may 202263.5664.5060.4462.2962.1742,153,600
04 may 202260.6261.8658.8761.5761.4527,975,500
03 may 202257.7860.4957.7559.2459.1324,723,400
02 may 202254.5358.5553.9558.3058.1938,104,700
29 abr 202257.2257.7254.6755.0954.9919,208,600
28 abr 202255.4957.5253.9257.0356.9220,633,100
27 abr 202254.8056.4053.2155.5955.4920,688,500
26 abr 202255.9056.8954.6654.8254.7227,151,300
25 abr 202254.6255.3051.5354.9254.8232,977,000
22 abr 202259.2259.2256.3256.6256.5122,816,900
21 abr 202261.7163.5658.5259.2059.0932,050,400
20 abr 202260.7561.8459.8661.4761.3520,837,800
19 abr 202260.0461.4759.8360.3860.2719,514,600
18 abr 202260.2163.0159.9361.3761.2530,802,500
14 abr 202259.2360.3758.7159.3459.2318,789,400
13 abr 202260.0061.0358.2059.6259.5121,358,400
12 abr 202258.9961.3658.9059.1459.0326,820,900
11 abr 202260.5560.6057.6057.9257.8127,618,000
08 abr 202257.7062.0957.5661.8061.6841,639,000
07 abr 202256.7057.8955.1057.6857.5724,408,300
06 abr 202257.3558.5255.5656.1055.9927,903,000
05 abr 202258.4159.8155.6055.7255.6222,939,300
04 abr 202258.7159.0556.8557.7957.6819,338,700
01 abr 202256.8258.1856.3058.1158.0021,019,000
31 mar 202256.7659.2256.5256.7456.6332,217,500
30 mar 202258.3159.8457.1157.4857.3726,069,000
29 mar 202255.5756.9654.5156.7956.6829,111,200
28 mar 202256.8257.5755.5956.6456.5324,924,700
*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...