Occidental Petroleum Corporation (0KAK.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 12:06PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 64.89 | 64.89 | 64.61 | 64.61 | 64.61 | 212 |
| May 01, 2024 | 65.68 | 65.98 | 63.67 | 63.74 | 63.74 | 32,227 |
| Apr 30, 2024 | 68.03 | 68.19 | 66.86 | 66.93 | 66.93 | 8,356 |
| Apr 29, 2024 | 67.37 | 68.39 | 67.36 | 68.13 | 68.13 | 7,872 |
| Apr 26, 2024 | 67.84 | 67.84 | 66.95 | 67.74 | 67.74 | 7,271 |
| Apr 25, 2024 | 67.46 | 67.71 | 67.00 | 67.61 | 67.61 | 10,607 |
| Apr 24, 2024 | 67.00 | 67.50 | 66.80 | 67.31 | 67.31 | 5,449 |
| Apr 23, 2024 | 66.73 | 67.42 | 66.44 | 67.38 | 67.38 | 3,906 |
| Apr 22, 2024 | 66.63 | 67.53 | 65.96 | 67.51 | 67.51 | 34,002 |
| Apr 19, 2024 | 67.00 | 67.65 | 66.17 | 66.73 | 66.73 | 15,367 |
| Apr 18, 2024 | 66.11 | 66.35 | 65.70 | 65.70 | 65.70 | 8,110 |
| Apr 17, 2024 | 66.75 | 67.04 | 65.52 | 66.30 | 66.30 | 19,963 |
| Apr 16, 2024 | 68.71 | 68.71 | 65.63 | 67.00 | 67.00 | 51,619 |
| Apr 15, 2024 | 69.50 | 71.00 | 68.28 | 68.48 | 68.48 | 26,903 |
| Apr 12, 2024 | 69.97 | 71.17 | 69.40 | 69.79 | 69.79 | 37,048 |
| Apr 11, 2024 | 69.11 | 69.50 | 68.34 | 69.01 | 69.01 | 6,693 |
| Apr 10, 2024 | 68.32 | 69.50 | 68.17 | 69.03 | 69.03 | 8,429 |
| Apr 09, 2024 | 68.79 | 69.13 | 68.12 | 68.26 | 68.26 | 47,854 |
| Apr 08, 2024 | 69.00 | 69.19 | 67.95 | 68.87 | 68.87 | 133,065 |
| Apr 05, 2024 | 67.99 | 69.17 | 67.56 | 69.01 | 69.01 | 25,826 |
| Apr 04, 2024 | 67.92 | 67.98 | 67.25 | 67.66 | 67.66 | 19,328 |
| Apr 03, 2024 | 67.28 | 67.86 | 67.07 | 67.73 | 67.73 | 20,146 |
| Apr 02, 2024 | 66.79 | 68.16 | 66.49 | 66.82 | 66.82 | 32,222 |
| Mar 28, 2024 | 64.20 | 65.11 | 64.20 | 64.95 | 64.95 | 10,206 |
| Mar 27, 2024 | 63.02 | 63.98 | 62.93 | 63.85 | 63.85 | 13,946 |
| Mar 26, 2024 | 64.64 | 64.70 | 63.63 | 63.65 | 63.65 | 16,024 |
| Mar 25, 2024 | 63.90 | 64.87 | 63.80 | 64.52 | 64.52 | 16,508 |
| Mar 22, 2024 | 64.18 | 64.26 | 63.55 | 63.68 | 63.68 | 6,141 |
| Mar 21, 2024 | 63.88 | 64.30 | 63.73 | 63.91 | 63.91 | 16,080 |
| Mar 20, 2024 | 63.89 | 64.08 | 63.63 | 64.05 | 64.05 | 6,756 |
| Mar 19, 2024 | 63.07 | 63.94 | 62.93 | 63.93 | 63.93 | 15,004 |
| Mar 18, 2024 | 62.99 | 63.33 | 62.33 | 63.20 | 63.20 | 10,533 |
| Mar 15, 2024 | 62.58 | 63.00 | 62.30 | 62.30 | 62.30 | 10,266 |
| Mar 14, 2024 | 62.15 | 62.81 | 62.14 | 62.34 | 62.34 | 14,209 |
| Mar 13, 2024 | 61.64 | 62.44 | 61.54 | 62.09 | 62.09 | 18,874 |
| Mar 12, 2024 | 61.31 | 61.47 | 60.90 | 61.17 | 61.17 | 17,157 |
| Mar 11, 2024 | 60.70 | 61.35 | 60.32 | 61.35 | 61.35 | 23,378 |
| Mar 08, 2024 | 60.95 | 61.24 | 60.77 | 61.00 | 61.00 | 10,176 |
| Mar 07, 2024 | 60.75 | 61.39 | 60.67 | 60.83 | 60.83 | 18,494 |
| Mar 07, 2024 | 0.22 Dividend | |||||
| Mar 06, 2024 | 61.26 | 61.64 | 60.78 | 61.27 | 61.05 | 15,048 |
| Mar 05, 2024 | 60.40 | 61.13 | 60.01 | 61.03 | 60.81 | 18,371 |
| Mar 04, 2024 | 61.43 | 61.55 | 60.67 | 60.67 | 60.45 | 16,049 |
| Mar 01, 2024 | 60.99 | 61.58 | 60.85 | 61.33 | 61.11 | 24,192 |
| Feb 29, 2024 | 60.00 | 60.87 | 60.00 | 60.54 | 60.32 | 25,807 |
| Feb 28, 2024 | 60.58 | 61.29 | 60.26 | 60.46 | 60.24 | 22,781 |
| Feb 27, 2024 | 60.50 | 60.97 | 60.17 | 60.76 | 60.54 | 16,020 |
| Feb 26, 2024 | 60.15 | 60.75 | 59.59 | 60.49 | 60.27 | 23,511 |
| Feb 23, 2024 | 59.97 | 60.17 | 59.46 | 60.12 | 59.91 | 16,196 |
| Feb 22, 2024 | 59.95 | 60.85 | 59.88 | 60.52 | 60.30 | 25,068 |
| Feb 21, 2024 | 59.61 | 60.40 | 59.32 | 60.21 | 59.99 | 39,232 |
| Feb 20, 2024 | 60.43 | 60.48 | 59.21 | 59.31 | 59.10 | 77,133 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 57.31 | 60.78 | 57.30 | 60.57 | 60.35 | 29,324 |
| Feb 15, 2024 | 57.63 | 59.91 | 57.22 | 59.74 | 59.53 | 63,247 |
| Feb 14, 2024 | 57.98 | 58.30 | 57.09 | 57.28 | 57.07 | 26,182 |
| Feb 13, 2024 | 58.40 | 58.40 | 57.03 | 57.41 | 57.20 | 21,049 |
| Feb 12, 2024 | 57.53 | 58.47 | 57.50 | 58.38 | 58.17 | 27,060 |
| Feb 09, 2024 | 57.98 | 58.32 | 57.42 | 57.53 | 57.32 | 28,101 |
| Feb 08, 2024 | 57.69 | 58.13 | 57.56 | 57.99 | 57.78 | 38,561 |
| Feb 07, 2024 | 57.70 | 58.00 | 57.12 | 57.53 | 57.33 | 16,067 |
| Feb 06, 2024 | 57.07 | 58.38 | 57.07 | 57.99 | 57.78 | 25,100 |
| Feb 05, 2024 | 56.71 | 57.34 | 56.09 | 57.01 | 56.80 | 29,195 |
| Feb 02, 2024 | 57.42 | 57.53 | 56.73 | 57.33 | 57.13 | 14,805 |
| Feb 01, 2024 | 57.58 | 58.10 | 57.49 | 57.94 | 57.73 | 6,837 |
| Jan 31, 2024 | 58.80 | 58.80 | 57.85 | 57.87 | 57.66 | 17,269 |
| Jan 30, 2024 | 57.82 | 58.77 | 57.75 | 58.76 | 58.55 | 33,189 |
| Jan 29, 2024 | 58.24 | 58.35 | 57.60 | 57.82 | 57.61 | 15,912 |
| Jan 26, 2024 | 58.09 | 58.28 | 57.58 | 58.08 | 57.87 | 23,138 |
| Jan 25, 2024 | 57.64 | 57.78 | 56.96 | 57.78 | 57.57 | 18,739 |
| Jan 24, 2024 | 57.06 | 57.42 | 56.79 | 57.02 | 56.82 | 31,069 |
| Jan 23, 2024 | 56.84 | 57.15 | 56.50 | 56.60 | 56.39 | 18,024 |
| Jan 22, 2024 | 56.24 | 56.96 | 55.95 | 56.69 | 56.49 | 48,969 |
| Jan 19, 2024 | 56.17 | 56.30 | 55.83 | 56.13 | 55.92 | 43,927 |
| Jan 18, 2024 | 56.45 | 56.45 | 55.55 | 56.15 | 55.95 | 26,796 |
| Jan 17, 2024 | 56.58 | 56.66 | 55.99 | 56.23 | 56.03 | 15,911 |
| Jan 16, 2024 | 58.10 | 58.10 | 56.79 | 56.99 | 56.78 | 46,087 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 57.55 | 58.63 | 57.54 | 57.77 | 57.56 | 25,828 |
| Jan 11, 2024 | 57.10 | 57.68 | 57.08 | 57.23 | 57.02 | 20,568 |
| Jan 10, 2024 | 57.46 | 57.46 | 56.69 | 56.84 | 56.63 | 31,741 |
| Jan 09, 2024 | 58.58 | 58.58 | 57.33 | 57.47 | 57.27 | 14,733 |
| Jan 08, 2024 | 58.00 | 58.00 | 57.33 | 57.96 | 57.75 | 17,911 |
| Jan 05, 2024 | 59.45 | 59.56 | 58.68 | 59.06 | 58.85 | 10,661 |
| Jan 04, 2024 | 60.90 | 60.94 | 59.53 | 59.57 | 59.35 | 40,754 |
| Jan 03, 2024 | 59.67 | 60.64 | 59.44 | 60.48 | 60.26 | 10,161 |
| Jan 02, 2024 | 60.24 | 60.93 | 59.98 | 60.37 | 60.15 | 27,847 |
| Dec 29, 2023 | 60.03 | 60.28 | 59.58 | 59.64 | 59.43 | 13,119 |
| Dec 28, 2023 | 60.88 | 60.89 | 60.26 | 60.26 | 60.04 | 9,948 |
| Dec 27, 2023 | 61.48 | 61.64 | 61.17 | 61.26 | 61.04 | 4,538 |
| Dec 22, 2023 | 60.92 | 61.94 | 60.92 | 61.07 | 60.85 | 19,386 |
| Dec 21, 2023 | 60.16 | 60.54 | 60.03 | 60.34 | 60.12 | 5,373 |
| Dec 20, 2023 | 60.26 | 61.05 | 60.26 | 60.64 | 60.42 | 12,896 |
| Dec 19, 2023 | 59.21 | 59.94 | 58.84 | 59.93 | 59.71 | 31,644 |
| Dec 18, 2023 | 58.90 | 59.88 | 58.90 | 59.25 | 59.04 | 23,380 |
| Dec 15, 2023 | 59.32 | 59.32 | 58.06 | 58.30 | 58.09 | 15,657 |
| Dec 14, 2023 | 57.46 | 59.67 | 57.22 | 58.78 | 58.56 | 93,832 |
| Dec 13, 2023 | 55.66 | 56.38 | 55.66 | 56.15 | 55.95 | 15,142 |
| Dec 12, 2023 | 57.27 | 57.30 | 55.13 | 55.16 | 54.96 | 31,729 |
| Dec 11, 2023 | 56.50 | 57.21 | 55.85 | 56.87 | 56.67 | 32,485 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.