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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 mar 2023	60.29	59.46	59.00	59.28	59.28	688,101
22 mar 2023	60.29	60.42	58.61	58.68	58.68	13,908,200
21 mar 2023	59.93	60.75	59.50	60.24	60.24	16,959,100
20 mar 2023	58.51	59.53	58.23	58.98	58.98	14,579,700
17 mar 2023	58.98	59.51	57.91	58.48	58.48	20,991,300
16 mar 2023	56.60	59.08	55.92	59.04	59.04	22,719,100
15 mar 2023	58.15	58.35	55.51	56.80	56.80	30,722,100
14 mar 2023	59.45	61.63	59.01	60.19	60.19	16,825,700
13 mar 2023	58.36	60.15	57.28	59.15	59.15	19,574,500
10 mar 2023	60.33	61.07	59.43	59.86	59.86	14,699,700
09 mar 2023	62.19	63.20	60.37	60.56	60.56	13,331,000
09 mar 2023	0.18 Dividendo
08 mar 2023	62.00	63.58	61.05	62.15	61.97	22,947,000
07 mar 2023	61.32	61.65	60.50	60.85	60.67	12,547,300
06 mar 2023	61.06	61.97	60.85	61.68	61.50	12,890,800
03 mar 2023	59.48	61.70	59.31	61.25	61.07	17,080,000
02 mar 2023	59.40	60.54	59.25	60.27	60.10	13,858,700
01 mar 2023	58.51	60.09	58.40	59.71	59.54	14,414,200
28 feb 2023	59.73	60.56	58.50	58.56	58.39	34,364,400
27 feb 2023	59.27	59.65	58.37	58.96	58.79	17,984,600
24 feb 2023	58.75	59.27	58.01	58.98	58.81	13,116,300
23 feb 2023	59.55	59.87	58.55	59.22	59.05	12,734,600
22 feb 2023	59.24	59.89	57.96	58.42	58.25	17,198,700
21 feb 2023	60.54	61.28	59.65	59.82	59.65	11,314,600
17 feb 2023	61.30	61.62	60.05	60.73	60.55	20,380,400
16 feb 2023	62.51	63.86	62.41	62.50	62.32	12,173,900
15 feb 2023	65.35	65.40	62.68	62.90	62.72	17,780,100
14 feb 2023	65.05	66.99	64.45	66.34	66.15	12,410,300
13 feb 2023	65.01	65.46	64.31	64.76	64.57	7,835,100
10 feb 2023	64.15	65.77	64.02	65.63	65.44	13,530,700
09 feb 2023	63.99	64.35	63.01	63.20	63.02	6,738,800
08 feb 2023	64.50	65.01	63.71	63.93	63.74	7,668,300
07 feb 2023	62.00	64.69	61.80	64.60	64.41	12,969,300
06 feb 2023	61.50	61.85	60.21	61.55	61.37	11,803,100
03 feb 2023	62.69	64.02	61.01	61.24	61.06	17,851,500
02 feb 2023	63.22	63.39	61.53	62.47	62.29	13,098,500
01 feb 2023	64.26	64.51	62.29	63.50	63.32	12,695,000
31 ene 2023	64.20	64.79	63.63	64.79	64.60	10,315,300
30 ene 2023	65.82	65.96	64.07	64.13	63.94	9,515,100
27 ene 2023	67.15	67.93	66.51	66.54	66.35	8,761,000
26 ene 2023	65.38	67.13	64.76	67.09	66.90	12,564,400
25 ene 2023	63.86	64.54	62.31	64.52	64.33	10,053,300
24 ene 2023	64.36	67.46	64.25	64.43	64.24	8,519,100
23 ene 2023	67.31	67.71	66.33	66.50	66.31	9,891,500
20 ene 2023	66.12	67.11	65.43	66.91	66.72	12,439,900
19 ene 2023	64.04	66.02	63.78	65.67	65.48	10,038,400
18 ene 2023	65.20	67.05	64.28	64.42	64.23	13,922,500
17 ene 2023	65.42	65.99	64.56	64.72	64.53	7,503,300
13 ene 2023	65.75	66.13	64.67	65.31	65.12	7,200,100
12 ene 2023	64.50	66.48	64.25	65.74	65.55	12,351,900
11 ene 2023	65.00	65.00	63.63	64.09	63.90	7,613,900
10 ene 2023	64.26	64.59	63.12	64.15	63.96	6,613,500
09 ene 2023	64.87	66.58	63.98	64.08	63.89	12,519,800
06 ene 2023	63.41	64.63	62.94	63.75	63.57	9,832,700
05 ene 2023	61.12	62.73	60.75	62.22	62.04	10,692,800
04 ene 2023	59.94	61.84	59.70	61.11	60.93	12,238,000
03 ene 2023	62.30	62.95	60.11	61.05	60.87	13,104,000
30 dic 2022	62.00	62.99	61.92	62.99	62.81	8,182,000
29 dic 2022	61.58	62.71	61.29	62.28	62.10	7,338,700
28 dic 2022	63.89	63.89	61.75	62.08	61.90	10,347,000
27 dic 2022	64.31	64.83	63.88	64.33	64.14	9,026,100
23 dic 2022	62.52	63.98	62.38	63.95	63.76	11,828,800
22 dic 2022	63.73	63.85	60.61	61.80	61.62	12,991,200
21 dic 2022	63.63	63.92	62.46	63.73	63.55	11,611,900
20 dic 2022	62.24	63.24	62.03	62.37	62.19	9,925,600
19 dic 2022	63.00	63.24	61.73	62.41	62.23	10,057,700
16 dic 2022	61.95	62.80	61.27	62.53	62.35	19,373,100
15 dic 2022	62.99	63.29	62.10	63.16	62.98	10,737,500
14 dic 2022	64.84	65.17	62.83	63.68	63.50	13,390,400
13 dic 2022	65.37	65.76	63.85	64.28	64.09	13,408,900
12 dic 2022	62.90	64.64	62.60	64.03	63.84	12,659,500
09 dic 2022	63.58	64.03	62.52	62.60	62.42	11,979,500
09 dic 2022	0.13 Dividendo
08 dic 2022	65.55	65.96	63.06	63.71	63.40	13,268,600
07 dic 2022	64.21	65.17	63.53	63.95	63.63	11,757,800
06 dic 2022	66.13	67.22	63.74	64.14	63.82	13,006,900
05 dic 2022	69.22	70.25	65.92	66.36	66.03	15,275,500
02 dic 2022	68.30	69.21	67.83	68.21	67.87	9,092,400
01 dic 2022	70.30	70.35	68.78	68.80	68.46	9,247,400
30 nov 2022	70.40	70.53	68.65	69.49	69.15	13,850,000
29 nov 2022	69.40	69.99	68.62	69.11	68.77	12,701,700
28 nov 2022	68.15	69.43	67.34	68.23	67.89	13,366,300
25 nov 2022	71.18	71.28	70.14	70.28	69.93	5,426,500
23 nov 2022	71.25	72.24	70.11	71.12	70.77	12,375,500
22 nov 2022	70.57	72.88	70.10	72.77	72.41	15,944,400
21 nov 2022	69.11	69.99	66.77	69.59	69.25	21,673,000
18 nov 2022	69.04	71.38	68.52	71.25	70.90	16,252,800
17 nov 2022	70.76	71.49	69.77	71.46	71.11	11,624,400
16 nov 2022	73.18	74.00	71.92	71.93	71.58	13,155,000
15 nov 2022	73.51	74.84	72.06	74.43	74.06	17,099,100
14 nov 2022	73.75	75.78	73.22	73.28	72.92	15,592,000
11 nov 2022	71.16	74.72	71.05	74.33	73.96	20,663,600
10 nov 2022	69.51	70.53	67.55	70.48	70.13	18,619,500
09 nov 2022	72.65	73.03	67.14	67.93	67.60	24,783,400
08 nov 2022	75.75	75.75	74.02	74.83	74.46	16,029,700
07 nov 2022	74.05	76.11	73.82	75.97	75.60	17,469,200
04 nov 2022	74.47	75.76	72.61	73.27	72.91	16,034,400
03 nov 2022	70.49	72.60	69.90	72.16	71.80	12,815,300
02 nov 2022	73.40	73.54	70.96	71.10	70.75	16,178,400
01 nov 2022	74.02	74.49	73.16	73.80	73.44	13,011,800
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...

S&P 5003,969.78+32.81(+0.83%)

Dow Jones32,227.09+196.98(+0.61%)

Nasdaq11,820.40+150.44(+1.29%)

Russell 20001,727.36-50.38(-2.83%)

Petróleo71.12+0.22(+0.31%)

Oro1,980.40+30.80(+1.58%)

Occidental Petroleum Corporation (OXY)

S&P 500
3,969.78
+32.81(+0.83%)

Dow Jones
32,227.09
+196.98(+0.61%)

Nasdaq
11,820.40
+150.44(+1.29%)

Russell 2000
1,727.36
-50.38(-2.83%)

Petróleo
71.12
+0.22(+0.31%)

Oro
1,980.40
+30.80(+1.58%)