U.S. markets close in 6 hours 23 minutes

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.28+0.60 (+1.02%)
A partir del 09:37AM EDT. Mercado abierto.
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 mar 202360.2959.4659.0059.2859.28688,101
22 mar 202360.2960.4258.6158.6858.6813,908,200
21 mar 202359.9360.7559.5060.2460.2416,959,100
20 mar 202358.5159.5358.2358.9858.9814,579,700
17 mar 202358.9859.5157.9158.4858.4820,991,300
16 mar 202356.6059.0855.9259.0459.0422,719,100
15 mar 202358.1558.3555.5156.8056.8030,722,100
14 mar 202359.4561.6359.0160.1960.1916,825,700
13 mar 202358.3660.1557.2859.1559.1519,574,500
10 mar 202360.3361.0759.4359.8659.8614,699,700
09 mar 202362.1963.2060.3760.5660.5613,331,000
09 mar 20230.18 Dividendo
08 mar 202362.0063.5861.0562.1561.9722,947,000
07 mar 202361.3261.6560.5060.8560.6712,547,300
06 mar 202361.0661.9760.8561.6861.5012,890,800
03 mar 202359.4861.7059.3161.2561.0717,080,000
02 mar 202359.4060.5459.2560.2760.1013,858,700
01 mar 202358.5160.0958.4059.7159.5414,414,200
28 feb 202359.7360.5658.5058.5658.3934,364,400
27 feb 202359.2759.6558.3758.9658.7917,984,600
24 feb 202358.7559.2758.0158.9858.8113,116,300
23 feb 202359.5559.8758.5559.2259.0512,734,600
22 feb 202359.2459.8957.9658.4258.2517,198,700
21 feb 202360.5461.2859.6559.8259.6511,314,600
17 feb 202361.3061.6260.0560.7360.5520,380,400
16 feb 202362.5163.8662.4162.5062.3212,173,900
15 feb 202365.3565.4062.6862.9062.7217,780,100
14 feb 202365.0566.9964.4566.3466.1512,410,300
13 feb 202365.0165.4664.3164.7664.577,835,100
10 feb 202364.1565.7764.0265.6365.4413,530,700
09 feb 202363.9964.3563.0163.2063.026,738,800
08 feb 202364.5065.0163.7163.9363.747,668,300
07 feb 202362.0064.6961.8064.6064.4112,969,300
06 feb 202361.5061.8560.2161.5561.3711,803,100
03 feb 202362.6964.0261.0161.2461.0617,851,500
02 feb 202363.2263.3961.5362.4762.2913,098,500
01 feb 202364.2664.5162.2963.5063.3212,695,000
31 ene 202364.2064.7963.6364.7964.6010,315,300
30 ene 202365.8265.9664.0764.1363.949,515,100
27 ene 202367.1567.9366.5166.5466.358,761,000
26 ene 202365.3867.1364.7667.0966.9012,564,400
25 ene 202363.8664.5462.3164.5264.3310,053,300
24 ene 202364.3667.4664.2564.4364.248,519,100
23 ene 202367.3167.7166.3366.5066.319,891,500
20 ene 202366.1267.1165.4366.9166.7212,439,900
19 ene 202364.0466.0263.7865.6765.4810,038,400
18 ene 202365.2067.0564.2864.4264.2313,922,500
17 ene 202365.4265.9964.5664.7264.537,503,300
13 ene 202365.7566.1364.6765.3165.127,200,100
12 ene 202364.5066.4864.2565.7465.5512,351,900
11 ene 202365.0065.0063.6364.0963.907,613,900
10 ene 202364.2664.5963.1264.1563.966,613,500
09 ene 202364.8766.5863.9864.0863.8912,519,800
06 ene 202363.4164.6362.9463.7563.579,832,700
05 ene 202361.1262.7360.7562.2262.0410,692,800
04 ene 202359.9461.8459.7061.1160.9312,238,000
03 ene 202362.3062.9560.1161.0560.8713,104,000
30 dic 202262.0062.9961.9262.9962.818,182,000
29 dic 202261.5862.7161.2962.2862.107,338,700
28 dic 202263.8963.8961.7562.0861.9010,347,000
27 dic 202264.3164.8363.8864.3364.149,026,100
23 dic 202262.5263.9862.3863.9563.7611,828,800
22 dic 202263.7363.8560.6161.8061.6212,991,200
21 dic 202263.6363.9262.4663.7363.5511,611,900
20 dic 202262.2463.2462.0362.3762.199,925,600
19 dic 202263.0063.2461.7362.4162.2310,057,700
16 dic 202261.9562.8061.2762.5362.3519,373,100
15 dic 202262.9963.2962.1063.1662.9810,737,500
14 dic 202264.8465.1762.8363.6863.5013,390,400
13 dic 202265.3765.7663.8564.2864.0913,408,900
12 dic 202262.9064.6462.6064.0363.8412,659,500
09 dic 202263.5864.0362.5262.6062.4211,979,500
09 dic 20220.13 Dividendo
08 dic 202265.5565.9663.0663.7163.4013,268,600
07 dic 202264.2165.1763.5363.9563.6311,757,800
06 dic 202266.1367.2263.7464.1463.8213,006,900
05 dic 202269.2270.2565.9266.3666.0315,275,500
02 dic 202268.3069.2167.8368.2167.879,092,400
01 dic 202270.3070.3568.7868.8068.469,247,400
30 nov 202270.4070.5368.6569.4969.1513,850,000
29 nov 202269.4069.9968.6269.1168.7712,701,700
28 nov 202268.1569.4367.3468.2367.8913,366,300
25 nov 202271.1871.2870.1470.2869.935,426,500
23 nov 202271.2572.2470.1171.1270.7712,375,500
22 nov 202270.5772.8870.1072.7772.4115,944,400
21 nov 202269.1169.9966.7769.5969.2521,673,000
18 nov 202269.0471.3868.5271.2570.9016,252,800
17 nov 202270.7671.4969.7771.4671.1111,624,400
16 nov 202273.1874.0071.9271.9371.5813,155,000
15 nov 202273.5174.8472.0674.4374.0617,099,100
14 nov 202273.7575.7873.2273.2872.9215,592,000
11 nov 202271.1674.7271.0574.3373.9620,663,600
10 nov 202269.5170.5367.5570.4870.1318,619,500
09 nov 202272.6573.0367.1467.9367.6024,783,400
08 nov 202275.7575.7574.0274.8374.4616,029,700
07 nov 202274.0576.1173.8275.9775.6017,469,200
04 nov 202274.4775.7672.6173.2772.9116,034,400
03 nov 202270.4972.6069.9072.1671.8012,815,300
02 nov 202273.4073.5470.9671.1070.7516,178,400
01 nov 202274.0274.4973.1673.8073.4413,011,800
*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...