NYSE:OXY | Historical Stock Price | OCCIDENTAL PETROLEUM CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.88$16.33$38.73$91.89$217.97$517.081981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.21$261.9610,372,400——
2019-12-30$40.70$258.7210,487,100——
2019-12-27$40.16$255.297,050,800——
2019-12-26$40.15$255.226,050,000——
2019-12-24$39.89$253.574,696,300——
2019-12-23$39.71$252.4310,019,000——
2019-12-20$39.01$247.9817,274,200——
2019-12-19$38.70$246.017,469,200——
2019-12-18$38.67$245.829,412,200——
2019-12-17$38.32$243.5913,579,300——
2019-12-16$38.32$243.599,572,400——
2019-12-13$37.71$239.719,886,500——
2019-12-12$38.25$243.159,477,300——
2019-12-11$37.54$238.637,861,100——
2019-12-10$37.57$238.8212,617,600——
2019-12-09$37.34$237.3617,193,200——
2019-12-06$39.01$242.9510,411,500——
2019-12-05$37.98$236.549,214,900——
2019-12-04$38.45$239.4710,537,700——
2019-12-03$38.02$236.7911,535,400——
2019-12-02$38.68$240.9010,829,600——
2019-11-29$38.57$240.214,664,000——
2019-11-27$38.75$241.347,058,500——
2019-11-26$38.57$240.2113,362,000——
2019-11-25$39.93$248.6810,264,400——
2019-11-22$39.58$246.509,467,200——
2019-11-21$39.12$243.649,308,900——
2019-11-20$38.48$239.6510,302,200——
2019-11-19$38.14$237.5412,533,200——
2019-11-18$39.30$244.7613,130,200——
2019-11-15$38.95$242.5814,162,200——
2019-11-14$37.76$235.178,786,400——
2019-11-13$38.12$237.419,096,500——
2019-11-12$38.44$239.4012,823,100——
2019-11-11$38.88$242.1414,584,000——
2019-11-08$40.10$249.7413,610,500——
2019-11-07$39.03$243.0815,278,600——
2019-11-06$39.61$246.6917,042,700——
2019-11-05$41.91$261.0219,344,300——
2019-11-04$44.23$275.4613,452,300——
2019-11-01$42.29$263.389,024,800——
2019-10-31$40.50$252.2312,515,400——
2019-10-30$41.36$257.595,558,500——
2019-10-29$42.33$263.636,373,400——
2019-10-28$42.28$263.324,644,400——
2019-10-25$42.53$264.885,270,700——
2019-10-24$42.29$263.387,127,000——
2019-10-23$42.92$267.317,655,800——
2019-10-22$42.22$262.9510,472,400——
2019-10-21$40.82$254.236,592,300——
2019-10-18$40.45$251.926,972,400——
2019-10-17$40.33$251.186,484,300——
2019-10-16$40.34$251.245,658,900——
2019-10-15$40.80$254.106,216,600——
2019-10-14$40.51$252.3012,931,400——
2019-10-11$41.12$256.107,375,600——
2019-10-10$41.03$255.547,686,300——
2019-10-09$40.84$254.357,057,700——
2019-10-08$40.83$254.298,741,900——
2019-10-07$42.18$262.707,449,000——
2019-10-04$43.07$268.245,109,400——
2019-10-03$43.20$269.055,679,200——
2019-10-02$42.94$267.436,041,000——
2019-10-01$43.77$272.605,229,400——
2019-09-30$44.47$276.966,520,300——
2019-09-27$45.14$281.134,515,900——
2019-09-26$45.35$282.444,958,800——
2019-09-25$45.33$282.324,324,500——
2019-09-24$45.47$283.196,503,800——
2019-09-23$45.50$283.377,298,300——
2019-09-20$45.70$284.628,589,600——
2019-09-19$45.79$285.1810,491,800——
2019-09-18$44.62$277.899,732,800——
2019-09-17$45.15$281.1915,436,200——
2019-09-16$47.80$297.7024,116,000——
2019-09-13$45.09$280.8211,149,400——
2019-09-12$45.40$282.757,403,700——
2019-09-11$46.29$288.297,662,900——
2019-09-10$46.43$289.179,770,900——
2019-09-09$44.97$280.0711,069,800——
2019-09-06$45.46$278.2110,958,800——
2019-09-05$45.09$275.949,679,900——
2019-09-04$43.58$266.704,837,900——
2019-09-03$42.68$261.196,917,100——
2019-08-30$43.48$266.096,881,900——
2019-08-29$43.37$265.416,651,300——
2019-08-28$43.11$263.827,084,700——
2019-08-27$42.35$259.177,322,200——
2019-08-26$42.13$257.838,304,200——
2019-08-23$42.37$259.2912,545,900——
2019-08-22$44.70$273.555,863,400——
2019-08-21$45.06$275.768,500,300——
2019-08-20$45.26$276.987,379,100——
2019-08-19$45.58$278.949,850,700——
2019-08-16$44.57$272.768,513,800——
2019-08-15$43.96$269.039,352,900——
2019-08-14$43.70$267.4316,953,400——
2019-08-13$44.76$273.9217,633,500——
2019-08-12$44.99$275.3313,456,400——
2019-08-09$47.13$288.439,879,700——
2019-08-08$47.13$288.4323,937,100——
2019-08-07$46.00$281.5116,687,000——
2019-08-06$47.58$291.1813,008,000——
2019-08-05$49.42$302.449,977,700——
2019-08-02$51.18$313.2112,206,900——
2019-08-01$53.17$325.3914,069,700——
2019-07-31$51.36$314.3112,342,300——
2019-07-30$52.47$321.107,420,300——
2019-07-29$50.91$311.566,412,100——
2019-07-26$51.59$315.725,452,200——
2019-07-25$51.14$312.976,627,400——
2019-07-24$52.05$318.536,096,000——
2019-07-23$51.80$317.005,822,600——
2019-07-22$52.51$321.355,995,900——
2019-07-19$52.33$320.257,196,300——
2019-07-18$51.01$312.179,688,500——
2019-07-17$51.18$313.217,615,300——
2019-07-16$51.10$312.728,790,200——
2019-07-15$51.63$315.9610,130,400——
2019-07-12$51.72$316.519,102,800——
2019-07-11$50.44$308.686,399,400——
2019-07-10$50.24$307.467,594,700——
2019-07-09$49.61$303.607,461,100——
2019-07-08$49.30$301.704,740,300——
2019-07-05$49.28$301.585,613,200——
2019-07-03$49.17$300.914,435,200——
2019-07-02$48.78$298.5210,160,700——
2019-07-01$49.78$304.647,251,200——
2019-06-28$50.28$307.706,752,100——
2019-06-27$49.75$304.465,387,200——
2019-06-26$50.42$308.567,025,100——
2019-06-25$49.38$302.194,574,900——
2019-06-24$49.89$305.329,648,100——
2019-06-21$50.61$309.7210,298,500——
2019-06-20$51.30$313.947,389,500——
2019-06-19$50.30$307.828,907,700——
2019-06-18$50.35$308.139,473,900——
2019-06-17$49.81$304.837,424,500——
2019-06-14$49.31$301.777,779,300——
2019-06-13$49.73$304.348,013,700——
2019-06-12$48.79$298.587,644,900——
2019-06-11$49.05$300.1812,867,800——
2019-06-10$47.90$293.149,861,500——
2019-06-07$47.84$292.7711,714,200——
2019-06-06$49.04$295.3411,660,800——
2019-06-05$47.43$285.6418,563,800——
2019-06-04$49.69$299.268,835,700——
2019-06-03$49.32$297.0311,148,500——
2019-05-31$49.77$299.7411,162,300——
2019-05-30$51.91$312.6216,919,000——
2019-05-29$52.00$313.179,055,400——
2019-05-28$52.28$314.858,680,400——
2019-05-24$53.47$322.0214,996,800——
2019-05-23$52.91$318.6521,382,600——
2019-05-22$52.78$317.8613,530,500——
2019-05-21$53.51$322.2612,046,600——
2019-05-20$53.46$321.969,405,500——
2019-05-17$52.76$317.7413,991,500——
2019-05-16$53.75$323.7110,655,200——
2019-05-15$54.25$326.7213,684,500——
2019-05-14$54.55$328.527,195,100——
2019-05-13$54.17$326.2412,889,800——
2019-05-10$54.97$331.0517,791,400——
2019-05-09$56.33$339.2436,678,600——
2019-05-08$60.21$362.6117,378,500——
2019-05-07$59.69$359.4821,567,200——
2019-05-06$58.77$353.9425,494,800——
2019-05-03$57.95$349.0010,790,000——
2019-05-02$57.35$345.3918,795,100——
2019-05-01$57.48$346.1711,084,200——
2019-04-30$58.88$354.6024,103,900——
2019-04-29$60.13$362.139,112,800——
2019-04-26$61.31$369.2410,170,800——
2019-04-25$61.84$372.4316,502,800——
2019-04-24$62.00$373.3928,235,200——
2019-04-23$62.36$375.5610,307,300——
2019-04-22$63.05$379.715,873,700——
2019-04-18$61.82$372.318,480,700——
2019-04-17$62.65$377.316,554,000——
2019-04-16$63.67$383.4511,094,100——
2019-04-15$63.36$381.5811,793,400——
2019-04-12$65.33$393.4510,070,600——
2019-04-11$67.18$404.592,956,400——
2019-04-10$67.18$404.593,645,800——
2019-04-09$67.28$405.193,301,400——
2019-04-08$68.37$411.752,527,700——
2019-04-05$68.04$409.773,808,400——
2019-04-04$66.44$400.132,855,700——
2019-04-03$66.06$397.843,056,700——
2019-04-02$66.63$401.283,312,400——
2019-04-01$67.18$404.592,809,900——
2019-03-29$66.20$398.693,190,400——
2019-03-28$66.57$400.912,522,500——
2019-03-27$66.35$399.593,559,800——
2019-03-26$67.08$403.995,885,500——
2019-03-25$65.13$392.246,588,600——
2019-03-22$65.24$392.906,138,600——
2019-03-21$67.24$404.955,284,600——
2019-03-20$67.26$405.075,112,800——
2019-03-19$66.17$398.503,695,500——
2019-03-18$67.01$403.563,256,800——
2019-03-15$65.47$394.295,602,900——
2019-03-14$65.21$392.722,446,300——
2019-03-13$65.06$391.822,561,600——
2019-03-12$64.20$386.643,195,500——
2019-03-11$63.88$384.713,770,000——
2019-03-08$62.71$377.675,581,500——
2019-03-07$65.74$391.223,156,900——
2019-03-06$66.19$393.904,453,400——
2019-03-05$67.53$401.873,699,200——
2019-03-04$67.45$401.394,198,600——
2019-03-01$67.55$401.993,866,000——
2019-02-28$66.15$393.663,856,300——
2019-02-27$66.65$396.632,959,300——
2019-02-26$66.04$393.002,764,700——
2019-02-25$66.23$394.133,594,600——
2019-02-22$65.93$392.355,035,900——
2019-02-21$66.60$396.344,122,700——
2019-02-20$68.25$406.154,017,600——
2019-02-19$67.63$402.475,082,900——
2019-02-15$67.19$399.856,058,100——
2019-02-14$66.57$396.165,701,600——
2019-02-13$65.85$391.877,206,200——
2019-02-12$65.75$391.283,903,100——
2019-02-11$64.84$385.865,489,500——
2019-02-08$64.96$386.584,651,500——
2019-02-07$64.92$386.344,421,700——
2019-02-06$66.63$396.513,205,500——
2019-02-05$67.30$400.502,916,300——
2019-02-04$67.74$403.123,250,900——
2019-02-01$68.04$404.905,387,200——
2019-01-31$66.78$397.415,914,100——
2019-01-30$66.97$398.543,894,100——
2019-01-29$66.48$395.623,887,200——
2019-01-28$66.08$393.243,795,300——
2019-01-25$66.53$395.923,474,700——
2019-01-24$64.98$386.694,035,100——
2019-01-23$64.57$384.253,730,600——
2019-01-22$65.12$387.534,140,800——
2019-01-18$67.03$398.894,596,200——
2019-01-17$65.83$391.754,767,500——
2019-01-16$65.14$387.654,484,500——
2019-01-15$65.52$389.914,499,700——
2019-01-14$65.58$390.276,604,000——
2019-01-11$66.22$394.073,894,600——
2019-01-10$66.19$393.904,983,200——
2019-01-09$65.78$391.464,515,800——
2019-01-08$64.99$386.755,420,100——
2019-01-07$64.48$383.725,771,600——
2019-01-04$63.21$376.166,367,400——
2019-01-03$61.24$364.445,465,500——
2019-01-02$62.00$368.965,355,300——