Mail

OPC.F - Occidental Petroleum Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	55.45	55.45	55.45	55.45	55.45	90
Jun 06, 2023	55.05	55.70	55.05	55.70	55.70	210
Jun 05, 2023	55.85	56.75	55.75	55.75	55.75	965
Jun 02, 2023	54.10	55.55	54.10	55.55	55.55	788
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	54.05	54.50	54.05	54.20	54.20	247
May 30, 2023	55.05	55.05	54.00	54.30	54.30	330
May 29, 2023	54.85	55.50	54.85	54.85	54.85	24
May 26, 2023	54.35	54.35	54.35	54.35	54.35	-
May 25, 2023	55.45	55.45	54.50	54.75	54.75	4,106
May 24, 2023	55.55	55.85	55.55	55.85	55.85	10
May 23, 2023	-	-	-	-	-	-
May 22, 2023	54.40	54.85	54.35	54.85	54.85	1,591
May 19, 2023	54.25	54.85	54.25	54.75	54.75	170
May 18, 2023	54.15	54.45	53.90	53.90	53.90	178
May 17, 2023	53.40	54.50	53.40	54.45	54.45	293
May 16, 2023	53.55	53.85	53.45	53.65	53.65	2,090
May 15, 2023	53.15	53.60	53.15	53.55	53.55	49
May 12, 2023	52.65	52.65	52.65	52.65	52.65	-
May 11, 2023	51.75	52.70	51.30	52.70	52.70	3,050
May 10, 2023	52.80	52.85	51.60	51.60	51.60	335
May 09, 2023	53.45	54.30	53.45	54.30	54.30	570
May 08, 2023	55.05	55.05	53.50	53.95	53.95	982
May 05, 2023	53.25	55.10	53.25	55.10	55.10	160
May 04, 2023	53.05	53.65	53.00	53.00	53.00	299
May 03, 2023	54.60	54.60	53.50	54.20	54.20	855
May 02, 2023	55.75	55.75	55.75	55.75	55.75	70
Apr 28, 2023	54.80	56.05	54.80	56.05	56.05	728
Apr 27, 2023	54.50	54.90	54.50	54.90	54.90	65
Apr 26, 2023	56.05	56.05	55.00	55.00	55.00	30
Apr 25, 2023	56.40	56.45	55.45	55.45	55.45	297
Apr 24, 2023	55.65	56.10	55.65	56.10	56.10	402
Apr 21, 2023	56.75	56.75	56.60	56.60	56.60	220
Apr 20, 2023	56.35	56.35	56.30	56.30	56.30	80
Apr 19, 2023	57.20	57.45	56.60	57.00	57.00	795
Apr 18, 2023	57.60	57.60	57.00	57.15	57.15	724
Apr 17, 2023	58.85	58.90	57.45	57.45	57.45	117
Apr 14, 2023	58.50	58.90	58.45	58.45	58.45	648
Apr 13, 2023	58.85	58.90	58.55	58.60	58.60	306
Apr 12, 2023	59.50	59.50	58.85	59.05	59.05	455
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	59.05	59.05	57.95	58.00	58.00	248
Apr 05, 2023	59.70	59.70	58.85	58.85	58.85	496
Apr 04, 2023	60.05	60.35	59.15	59.15	59.15	185
Apr 03, 2023	59.05	61.15	59.05	59.85	59.85	6,370
Mar 31, 2023	56.82	57.85	56.82	57.85	57.85	329
Mar 30, 2023	56.72	57.49	56.72	57.01	57.01	1,180
Mar 29, 2023	57.54	58.13	57.12	57.40	57.40	308
Mar 28, 2023	55.63	57.41	55.31	57.38	57.38	2,488
Mar 27, 2023	54.62	54.62	54.33	54.33	54.33	450
Mar 24, 2023	53.98	54.03	52.99	54.03	54.03	420
Mar 23, 2023	54.01	54.52	54.01	54.41	54.41	490
Mar 22, 2023	55.67	55.89	55.00	55.06	55.06	560
Mar 21, 2023	55.39	55.84	55.24	55.61	55.61	494
Mar 20, 2023	54.51	55.42	53.76	55.20	55.20	2,858
Mar 17, 2023	55.53	55.99	54.65	54.65	54.65	205
Mar 16, 2023	53.75	55.50	53.71	55.43	55.43	3,026
Mar 15, 2023	56.21	56.60	52.99	53.43	53.43	1,063
Mar 14, 2023	54.81	56.23	54.81	55.83	55.83	563
Mar 13, 2023	56.29	57.00	54.83	55.25	55.25	777
Mar 10, 2023	56.89	57.50	56.69	57.29	57.29	1,606
Mar 09, 2023	59.19	59.33	57.66	57.66	57.66	3,201
Mar 09, 2023	0.18 Dividend
Mar 08, 2023	58.32	60.02	58.31	58.40	58.22	1,047
Mar 07, 2023	57.37	57.37	57.37	57.37	57.19	-
Mar 06, 2023	57.13	57.13	57.13	57.13	56.95	-
Mar 03, 2023	56.56	57.23	56.14	57.23	57.05	539
Mar 02, 2023	56.05	56.25	55.84	56.25	56.08	319
Mar 01, 2023	54.94	55.38	54.94	55.00	54.83	380
Feb 28, 2023	55.48	56.35	54.99	56.35	56.18	2,260
Feb 27, 2023	55.51	55.82	55.50	55.50	55.33	1,009
Feb 24, 2023	55.89	55.89	55.89	55.89	55.72	-
Feb 23, 2023	55.07	55.71	55.07	55.55	55.38	297
Feb 22, 2023	56.39	56.39	54.82	55.46	55.29	425
Feb 21, 2023	56.65	57.07	55.99	55.99	55.82	189
Feb 20, 2023	57.11	57.49	57.05	57.31	57.13	1,437
Feb 17, 2023	58.29	58.29	56.56	56.56	56.39	2
Feb 16, 2023	58.86	59.49	58.56	58.99	58.81	4,625
Feb 15, 2023	61.31	61.31	59.10	59.10	58.92	281
Feb 14, 2023	61.21	61.39	60.56	61.39	61.20	685
Feb 13, 2023	61.08	61.08	60.80	60.80	60.61	40
Feb 10, 2023	58.71	61.50	58.71	61.50	61.31	468
Feb 09, 2023	59.31	59.60	59.18	59.18	59.00	704
Feb 08, 2023	59.72	60.03	59.59	60.03	59.84	3,507
Feb 07, 2023	57.35	57.35	57.35	57.35	57.17	100
Feb 06, 2023	56.81	57.20	56.70	56.70	56.53	103
Feb 03, 2023	57.01	57.96	57.01	57.78	57.60	605
Feb 02, 2023	57.72	57.72	56.58	56.74	56.57	491
Feb 01, 2023	59.09	59.09	57.25	57.95	57.77	636
Jan 31, 2023	59.01	59.01	58.58	58.59	58.41	1,000
Jan 30, 2023	61.09	61.09	59.47	59.47	59.29	57
Jan 27, 2023	61.61	61.94	61.61	61.94	61.75	10
Jan 26, 2023	58.94	60.71	58.94	60.71	60.52	53
Jan 25, 2023	59.01	59.01	57.78	57.78	57.60	807
Jan 24, 2023	61.01	61.01	60.00	60.00	59.82	300
Jan 23, 2023	61.52	61.96	61.45	61.64	61.45	69
Jan 20, 2023	60.54	61.12	60.54	60.94	60.75	422
Jan 19, 2023	59.70	60.00	58.91	60.00	59.82	1,493
Jan 18, 2023	59.80	61.06	59.80	61.06	60.87	338
Jan 17, 2023	60.10	60.43	59.78	60.43	60.24	202
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...