Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 58.43 | 58.58 | 57.85 | 58.51 | 58.51 | 2,843,237 |
| 01 dic 2023 | 59.10 | 59.60 | 58.78 | 58.83 | 58.83 | 9,704,400 |
| 30 nov 2023 | 60.61 | 60.72 | 59.01 | 59.15 | 59.15 | 15,858,700 |
| 29 nov 2023 | 60.26 | 60.46 | 59.88 | 60.33 | 60.33 | 7,542,200 |
| 28 nov 2023 | 59.87 | 60.40 | 59.62 | 60.06 | 60.06 | 6,972,800 |
| 27 nov 2023 | 59.97 | 60.16 | 59.43 | 59.87 | 59.87 | 8,319,500 |
| 24 nov 2023 | 60.00 | 60.84 | 59.99 | 60.16 | 60.16 | 4,449,200 |
| 22 nov 2023 | 59.60 | 60.35 | 59.24 | 60.21 | 60.21 | 10,582,400 |
| 21 nov 2023 | 60.87 | 61.14 | 60.32 | 60.75 | 60.75 | 6,092,600 |
| 20 nov 2023 | 61.44 | 62.01 | 61.12 | 61.14 | 61.14 | 6,135,400 |
| 17 nov 2023 | 60.85 | 61.57 | 60.56 | 60.96 | 60.96 | 9,178,000 |
| 16 nov 2023 | 60.64 | 60.91 | 59.62 | 60.31 | 60.31 | 10,976,600 |
| 15 nov 2023 | 61.67 | 62.22 | 61.29 | 61.30 | 61.30 | 6,789,600 |
| 14 nov 2023 | 61.75 | 62.15 | 61.57 | 61.73 | 61.73 | 6,766,900 |
| 13 nov 2023 | 61.09 | 61.65 | 60.85 | 61.61 | 61.61 | 6,830,600 |
| 10 nov 2023 | 61.10 | 61.23 | 60.17 | 60.98 | 60.98 | 7,604,100 |
| 09 nov 2023 | 61.52 | 61.90 | 60.56 | 60.58 | 60.58 | 7,046,600 |
| 08 nov 2023 | 61.06 | 62.27 | 60.91 | 61.15 | 61.15 | 11,345,100 |
| 07 nov 2023 | 60.84 | 61.01 | 60.02 | 60.20 | 60.20 | 13,014,700 |
| 06 nov 2023 | 63.30 | 63.37 | 61.59 | 61.75 | 61.75 | 8,165,900 |
| 03 nov 2023 | 62.97 | 63.44 | 62.21 | 63.01 | 63.01 | 8,657,300 |
| 02 nov 2023 | 61.42 | 63.33 | 61.09 | 63.27 | 63.27 | 7,404,200 |
| 01 nov 2023 | 62.15 | 62.48 | 61.30 | 61.36 | 61.36 | 6,285,100 |
| 31 oct 2023 | 61.65 | 61.95 | 60.95 | 61.81 | 61.81 | 5,572,700 |
| 30 oct 2023 | 62.15 | 62.71 | 61.36 | 61.67 | 61.67 | 7,252,600 |
| 27 oct 2023 | 63.52 | 63.76 | 61.87 | 62.23 | 62.23 | 9,197,900 |
| 26 oct 2023 | 62.92 | 63.67 | 62.57 | 63.27 | 63.27 | 8,717,500 |
| 25 oct 2023 | 62.69 | 63.31 | 62.62 | 63.27 | 63.27 | 6,676,100 |
| 24 oct 2023 | 63.18 | 63.30 | 62.32 | 62.53 | 62.53 | 7,463,000 |
| 23 oct 2023 | 64.20 | 64.23 | 62.13 | 62.82 | 62.82 | 16,032,400 |
| 20 oct 2023 | 66.27 | 66.74 | 65.08 | 65.18 | 65.18 | 8,261,000 |
| 19 oct 2023 | 65.95 | 66.92 | 65.50 | 66.46 | 66.46 | 8,545,800 |
| 18 oct 2023 | 65.73 | 66.95 | 65.73 | 66.50 | 66.50 | 8,930,500 |
| 17 oct 2023 | 65.02 | 65.69 | 64.99 | 65.53 | 65.53 | 7,290,600 |
| 16 oct 2023 | 64.59 | 65.52 | 64.13 | 65.37 | 65.37 | 8,005,600 |
| 13 oct 2023 | 64.35 | 64.77 | 63.76 | 64.37 | 64.37 | 15,373,900 |
| 12 oct 2023 | 63.76 | 63.89 | 62.72 | 63.22 | 63.22 | 8,634,600 |
| 11 oct 2023 | 63.31 | 63.89 | 62.91 | 63.35 | 63.35 | 11,481,200 |
| 10 oct 2023 | 63.94 | 64.38 | 63.52 | 63.98 | 63.98 | 7,885,600 |
| 09 oct 2023 | 63.56 | 64.40 | 62.61 | 64.18 | 64.18 | 17,276,600 |
| 06 oct 2023 | 59.80 | 61.94 | 59.70 | 61.40 | 61.40 | 12,535,200 |
| 05 oct 2023 | 59.70 | 60.27 | 59.10 | 59.42 | 59.42 | 10,278,000 |
| 04 oct 2023 | 61.52 | 61.58 | 59.34 | 60.04 | 60.04 | 15,878,800 |
| 03 oct 2023 | 61.96 | 62.79 | 61.71 | 62.46 | 62.46 | 7,765,900 |
| 02 oct 2023 | 65.00 | 65.07 | 61.69 | 62.30 | 62.30 | 10,859,900 |
| 29 sept 2023 | 65.95 | 66.05 | 64.81 | 64.88 | 64.88 | 10,057,600 |
| 28 sept 2023 | 65.15 | 66.36 | 65.11 | 65.88 | 65.88 | 9,156,800 |
| 27 sept 2023 | 64.50 | 65.91 | 64.15 | 65.60 | 65.60 | 11,679,100 |
| 26 sept 2023 | 62.52 | 63.61 | 62.49 | 63.15 | 63.15 | 6,196,300 |
| 25 sept 2023 | 62.65 | 63.34 | 62.53 | 63.16 | 63.16 | 6,234,000 |
| 22 sept 2023 | 63.16 | 63.58 | 62.56 | 62.89 | 62.89 | 7,146,300 |
| 21 sept 2023 | 64.43 | 64.59 | 62.54 | 62.56 | 62.56 | 10,245,400 |
| 20 sept 2023 | 65.37 | 65.96 | 64.23 | 64.25 | 64.25 | 6,735,500 |
| 19 sept 2023 | 67.19 | 67.21 | 65.38 | 65.81 | 65.81 | 8,150,900 |
| 18 sept 2023 | 67.13 | 67.14 | 65.47 | 66.32 | 66.32 | 7,746,800 |
| 15 sept 2023 | 66.71 | 67.20 | 65.98 | 66.15 | 66.15 | 23,121,300 |
| 14 sept 2023 | 66.94 | 67.67 | 66.81 | 67.30 | 67.30 | 9,851,300 |
| 13 sept 2023 | 66.49 | 66.80 | 65.84 | 66.32 | 66.32 | 9,142,900 |
| 12 sept 2023 | 64.50 | 66.49 | 64.46 | 66.43 | 66.43 | 11,441,800 |
| 11 sept 2023 | 65.70 | 65.90 | 63.56 | 63.84 | 63.84 | 7,917,300 |
| 08 sept 2023 | 65.00 | 65.75 | 64.82 | 65.28 | 65.28 | 6,346,600 |
| 07 sept 2023 | 65.30 | 65.60 | 64.44 | 64.57 | 64.57 | 6,617,500 |
| 07 sept 2023 | 0.18 Dividendo | |||||
| 06 sept 2023 | 65.87 | 66.50 | 64.96 | 65.57 | 65.39 | 8,177,800 |
| 05 sept 2023 | 65.21 | 66.90 | 65.00 | 66.18 | 66.00 | 15,600,800 |
| 01 sept 2023 | 63.66 | 64.85 | 63.50 | 64.57 | 64.39 | 9,020,000 |
| 31 ago 2023 | 62.98 | 63.06 | 62.31 | 62.79 | 62.62 | 10,915,100 |
| 30 ago 2023 | 62.60 | 62.96 | 62.42 | 62.63 | 62.46 | 4,714,500 |
| 29 ago 2023 | 62.39 | 62.47 | 61.75 | 62.40 | 62.23 | 5,509,500 |
| 28 ago 2023 | 62.17 | 62.82 | 61.89 | 62.24 | 62.07 | 4,840,300 |
| 25 ago 2023 | 61.99 | 62.37 | 61.17 | 61.84 | 61.67 | 6,790,000 |
| 24 ago 2023 | 61.36 | 62.06 | 61.05 | 61.35 | 61.18 | 6,267,100 |
| 23 ago 2023 | 62.14 | 62.17 | 60.84 | 61.82 | 61.65 | 8,758,500 |
| 22 ago 2023 | 63.73 | 63.85 | 62.88 | 62.91 | 62.74 | 5,121,900 |
| 21 ago 2023 | 64.68 | 64.97 | 63.29 | 63.73 | 63.56 | 6,809,800 |
| 18 ago 2023 | 62.47 | 64.23 | 62.45 | 64.07 | 63.89 | 7,508,800 |
| 17 ago 2023 | 63.34 | 64.19 | 63.05 | 63.16 | 62.99 | 7,863,000 |
| 16 ago 2023 | 63.88 | 64.30 | 62.50 | 62.55 | 62.38 | 7,805,700 |
| 15 ago 2023 | 64.90 | 64.90 | 63.37 | 63.55 | 63.38 | 7,857,300 |
| 14 ago 2023 | 65.54 | 65.80 | 64.43 | 65.11 | 64.93 | 7,953,300 |
| 11 ago 2023 | 64.00 | 66.03 | 64.00 | 65.84 | 65.66 | 17,104,800 |
| 10 ago 2023 | 63.95 | 64.61 | 63.25 | 63.73 | 63.56 | 7,611,100 |
| 09 ago 2023 | 64.20 | 65.07 | 63.68 | 63.81 | 63.63 | 10,757,500 |
| 08 ago 2023 | 63.00 | 63.90 | 62.44 | 63.75 | 63.57 | 7,304,600 |
| 07 ago 2023 | 63.82 | 64.29 | 63.53 | 63.90 | 63.72 | 8,879,200 |
| 04 ago 2023 | 62.60 | 64.53 | 62.52 | 63.52 | 63.35 | 14,318,600 |
| 03 ago 2023 | 60.15 | 62.48 | 60.03 | 62.21 | 62.04 | 12,127,000 |
| 02 ago 2023 | 61.96 | 62.14 | 60.68 | 61.47 | 61.30 | 11,352,600 |
| 01 ago 2023 | 62.65 | 63.09 | 62.11 | 62.64 | 62.47 | 6,603,100 |
| 31 jul 2023 | 62.55 | 63.24 | 62.45 | 63.13 | 62.96 | 9,513,700 |
| 28 jul 2023 | 62.10 | 62.18 | 61.30 | 62.08 | 61.91 | 6,211,300 |
| 27 jul 2023 | 63.35 | 63.40 | 61.57 | 61.85 | 61.68 | 7,804,900 |
| 26 jul 2023 | 62.61 | 63.16 | 62.45 | 62.85 | 62.68 | 6,861,000 |
| 25 jul 2023 | 62.35 | 63.97 | 61.99 | 63.41 | 63.24 | 10,371,700 |
| 24 jul 2023 | 61.21 | 63.04 | 61.06 | 62.32 | 62.15 | 11,878,000 |
| 21 jul 2023 | 60.59 | 60.95 | 60.20 | 60.74 | 60.57 | 6,484,000 |
| 20 jul 2023 | 60.60 | 60.90 | 60.14 | 60.46 | 60.29 | 5,714,600 |
| 19 jul 2023 | 60.30 | 60.74 | 59.95 | 60.16 | 59.99 | 7,568,300 |
| 18 jul 2023 | 59.10 | 60.88 | 59.10 | 60.08 | 59.92 | 10,918,100 |
| 17 jul 2023 | 59.10 | 59.52 | 58.97 | 59.29 | 59.13 | 6,601,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.