UK markets open in 7 hours 37 minutes

Occidental Petroleum Corporation (0KAK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
62.43+0.41 (+0.66%)
At close: 07:13PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202462.3362.8062.0662.5662.5614,919
24 May 202461.9162.4161.9162.0262.0212,446
23 May 202462.9763.0861.9261.9761.9711,071
22 May 202463.0063.1962.2662.6562.6513,078
21 May 202463.4564.0563.2063.4763.4710,720
20 May 202463.8863.8863.0463.2663.267,480
17 May 202463.1063.2562.6763.2463.246,571
16 May 202463.8163.8162.7462.7462.7417,465
15 May 202462.9663.3362.0163.3063.306,728
14 May 202462.9463.2462.7062.8262.8210,892
13 May 202463.5563.9162.5162.6262.6226,279
10 May 202464.4864.6263.5963.6463.646,438
09 May 202463.7064.5263.6864.2064.2011,895
08 May 202463.9964.5363.5663.5763.5711,891
07 May 202464.9965.4464.9265.2565.255,813
03 May 202464.8564.8563.7264.1764.1712,334
02 May 202464.8965.3364.1764.4364.435,805
01 May 202465.6865.9863.6763.7463.7432,227
30 Apr 202468.0368.1966.8666.9366.938,356
29 Apr 202467.3768.3967.3668.1368.137,872
26 Apr 202467.8467.8466.9567.7467.747,271
25 Apr 202467.4667.7167.0067.6167.6110,607
24 Apr 202467.0067.5066.8067.3167.315,449
23 Apr 202466.7367.4266.4467.3867.383,906
22 Apr 202466.6367.5365.9667.5167.5134,002
19 Apr 202467.0067.6566.1766.7366.7315,367
18 Apr 202466.1166.3565.7065.7065.708,110
17 Apr 202466.7567.0465.5266.3066.3019,963
16 Apr 202468.7168.7165.6367.0067.0051,619
15 Apr 202469.5071.0068.2868.4868.4826,903
12 Apr 202469.9771.1769.4069.7969.7937,048
11 Apr 202469.1169.5068.3469.0169.016,693
10 Apr 202468.3269.5068.1769.0369.038,429
09 Apr 202468.7969.1368.1268.2668.2647,854
08 Apr 202469.0069.1967.9568.8768.87133,065
05 Apr 202467.9969.1767.5669.0169.0125,826
04 Apr 202467.9267.9867.2567.6667.6619,328
03 Apr 202467.2867.8667.0767.7367.7320,146
02 Apr 202466.7968.1666.4966.8266.8232,222
28 Mar 202464.2065.1164.2064.9564.9510,206
27 Mar 202463.0263.9862.9363.8563.8513,946
26 Mar 202464.6464.7063.6363.6563.6516,024
25 Mar 202463.9064.8763.8064.5264.5216,508
22 Mar 202464.1864.2663.5563.6863.686,141
21 Mar 202463.8864.3063.7363.9163.9116,080
20 Mar 202463.8964.0863.6364.0564.056,756
19 Mar 202463.0763.9462.9363.9363.9315,004
18 Mar 202462.9963.3362.3363.2063.2010,533
15 Mar 202462.5863.0062.3062.3062.3010,266
14 Mar 202462.1562.8162.1462.3462.3414,209
13 Mar 202461.6462.4461.5462.0962.0918,874
12 Mar 202461.3161.4760.9061.1761.1717,157
11 Mar 202460.7061.3560.3261.3561.3523,378
08 Mar 202460.9561.2460.7761.0061.0010,176
07 Mar 202460.7561.3960.6760.8360.8318,494
07 Mar 20240.22 Dividend
06 Mar 202461.2661.6460.7861.2761.0515,048
05 Mar 202460.4061.1360.0161.0360.8118,371
04 Mar 202461.4361.5560.6760.6760.4516,049
01 Mar 202460.9961.5860.8561.3361.1124,192
29 Feb 202460.0060.8760.0060.5460.3225,807
28 Feb 202460.5861.2960.2660.4660.2422,781
27 Feb 202460.5060.9760.1760.7660.5416,020
26 Feb 202460.1560.7559.5960.4960.2723,511
23 Feb 202459.9760.1759.4660.1259.9116,196
22 Feb 202459.9560.8559.8860.5260.3025,068
21 Feb 202459.6160.4059.3260.2159.9939,232
20 Feb 202460.4360.4859.2159.3159.1077,133
19 Feb 2024------
16 Feb 202457.3160.7857.3060.5760.3529,324
15 Feb 202457.6359.9157.2259.7459.5363,247
14 Feb 202457.9858.3057.0957.2857.0726,182
13 Feb 202458.4058.4057.0357.4157.2021,049
12 Feb 202457.5358.4757.5058.3858.1727,060
09 Feb 202457.9858.3257.4257.5357.3228,101
08 Feb 202457.6958.1357.5657.9957.7838,561
07 Feb 202457.7058.0057.1257.5357.3316,067
06 Feb 202457.0758.3857.0757.9957.7825,100
05 Feb 202456.7157.3456.0957.0156.8029,195
02 Feb 202457.4257.5356.7357.3357.1314,805
01 Feb 202457.5858.1057.4957.9457.736,837
31 Jan 202458.8058.8057.8557.8757.6617,269
30 Jan 202457.8258.7757.7558.7658.5533,189
29 Jan 202458.2458.3557.6057.8257.6115,912
26 Jan 202458.0958.2857.5858.0857.8723,138
25 Jan 202457.6457.7856.9657.7857.5718,739
24 Jan 202457.0657.4256.7957.0256.8231,069
23 Jan 202456.8457.1556.5056.6056.3918,024
22 Jan 202456.2456.9655.9556.6956.4948,969
19 Jan 202456.1756.3055.8356.1355.9243,927
18 Jan 202456.4556.4555.5556.1555.9526,796
17 Jan 202456.5856.6655.9956.2356.0315,911
16 Jan 202458.1058.1056.7956.9956.7846,087
15 Jan 2024------
12 Jan 202457.5558.6357.5457.7757.5625,828
11 Jan 202457.1057.6857.0857.2357.0220,568
10 Jan 202457.4657.4656.6956.8456.6331,741
09 Jan 202458.5858.5857.3357.4757.2714,733
08 Jan 202458.0058.0057.3357.9657.7517,911
05 Jan 202459.4559.5658.6859.0658.8510,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...