Mail

0KAK.L - Occidental Petroleum Corporation

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	59.74	59.98	59.15	59.15	59.15	21,309
08 Jun 2023	59.74	59.84	58.54	59.57	59.57	19,998
08 Jun 2023	0.18 Dividend
07 Jun 2023	59.78	60.69	59.78	60.22	60.04	36,047
06 Jun 2023	58.56	59.56	58.51	59.08	58.90	22,768
05 Jun 2023	60.79	60.85	59.56	59.69	59.52	19,562
02 Jun 2023	59.08	59.92	58.73	59.81	59.64	129,255
01 Jun 2023	57.72	59.01	57.57	59.01	58.84	39,014
31 May 2023	58.21	58.46	57.66	57.71	57.53	45,178
30 May 2023	58.11	58.63	57.90	58.03	57.86	46,732
26 May 2023	59.22	59.22	58.56	58.90	58.72	35,502
25 May 2023	58.51	59.05	58.34	58.82	58.64	26,096
24 May 2023	60.24	60.35	59.47	59.55	59.37	28,399
23 May 2023	59.65	60.31	59.31	60.31	60.13	38,302
22 May 2023	59.12	59.43	58.77	59.41	59.23	10,275
19 May 2023	59.06	60.20	58.98	59.20	59.02	39,127
18 May 2023	58.81	58.85	57.80	58.14	57.97	29,070
17 May 2023	58.71	59.10	58.19	58.91	58.73	9,091
16 May 2023	58.73	58.84	58.01	58.37	58.19	12,203
15 May 2023	58.46	58.80	58.19	58.37	58.19	6,372
12 May 2023	58.08	58.36	57.78	57.78	57.61	43,760
11 May 2023	56.38	57.77	56.36	57.63	57.46	23,280
10 May 2023	58.31	58.61	56.49	56.91	56.74	39,945
09 May 2023	58.66	59.64	58.65	59.54	59.36	14,468
05 May 2023	60.08	60.94	59.78	60.94	60.76	25,183
04 May 2023	59.12	59.54	58.34	58.76	58.59	29,238
03 May 2023	59.24	59.88	59.15	59.84	59.66	33,233
02 May 2023	60.38	61.04	59.14	59.69	59.51	46,864
28 Apr 2023	60.70	62.16	60.68	62.01	61.83	20,515
27 Apr 2023	60.13	60.62	60.04	60.51	60.33	9,600
26 Apr 2023	61.22	61.32	60.11	60.17	59.99	24,869
25 Apr 2023	61.81	61.87	60.63	61.08	60.90	14,906
24 Apr 2023	61.87	62.79	61.87	62.74	62.55	14,747
21 Apr 2023	62.19	62.37	61.45	61.51	61.32	16,179
20 Apr 2023	61.51	62.23	61.51	61.85	61.67	8,855
19 Apr 2023	62.02	62.51	61.42	62.38	62.19	17,344
18 Apr 2023	62.68	63.16	62.25	62.90	62.71	11,883
17 Apr 2023	64.34	64.38	63.11	63.11	62.92	9,385
14 Apr 2023	64.70	64.97	64.06	64.12	63.92	12,485
13 Apr 2023	64.73	65.09	64.64	64.91	64.72	8,013
12 Apr 2023	64.75	65.20	64.30	64.92	64.73	10,817
11 Apr 2023	64.36	64.85	63.92	64.58	64.39	24,679
06 Apr 2023	63.99	64.08	63.17	63.50	63.31	22,744
05 Apr 2023	64.47	64.82	63.62	64.52	64.33	26,409
04 Apr 2023	65.80	65.82	63.95	64.73	64.54	42,767
03 Apr 2023	65.55	66.45	64.74	65.33	65.13	69,682
31 Mar 2023	62.47	62.97	62.17	62.62	62.43	12,910
30 Mar 2023	62.76	62.76	61.72	62.07	61.88	26,477
29 Mar 2023	62.80	62.92	61.71	62.14	61.95	14,435
28 Mar 2023	60.80	62.26	60.64	61.85	61.67	56,541
27 Mar 2023	58.68	59.84	58.22	59.78	59.60	15,603
24 Mar 2023	57.72	58.40	57.14	58.31	58.13	15,500
23 Mar 2023	59.07	59.48	57.77	58.00	57.83	10,990
22 Mar 2023	60.26	60.29	59.08	59.13	58.96	15,799
21 Mar 2023	60.09	60.63	59.59	60.35	60.17	14,307
20 Mar 2023	58.52	59.50	58.32	59.18	59.01	19,581
17 Mar 2023	59.04	59.44	57.96	58.31	58.14	52,686
16 Mar 2023	56.40	58.94	56.08	58.72	58.54	25,619
15 Mar 2023	58.07	58.31	55.53	56.79	56.63	51,916
14 Mar 2023	59.30	61.63	59.01	59.24	59.07	47,363
13 Mar 2023	58.28	60.10	57.31	59.22	59.04	20,524
10 Mar 2023	60.40	61.01	59.53	60.03	59.85	15,650
09 Mar 2023	62.23	63.18	60.86	60.86	60.68	15,940
08 Mar 2023	61.94	63.52	61.07	61.81	61.63	40,676
07 Mar 2023	61.31	61.56	60.54	60.81	60.63	10,567
06 Mar 2023	60.95	61.96	60.93	61.68	61.49	8,444
03 Mar 2023	59.58	61.64	59.44	61.47	61.28	16,028
02 Mar 2023	59.42	60.47	59.28	60.35	60.17	19,338
01 Mar 2023	58.51	59.99	58.44	59.83	59.66	13,428
28 Feb 2023	58.53	60.56	58.53	59.23	59.05	40,098
27 Feb 2023	59.46	59.46	58.39	59.15	58.97	21,537
24 Feb 2023	58.67	59.21	58.04	58.58	58.40	23,542
23 Feb 2023	59.79	59.83	58.63	59.12	58.94	8,404
22 Feb 2023	59.49	59.81	58.01	58.60	58.43	19,821
21 Feb 2023	60.88	61.17	59.69	59.78	59.61	14,203
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	61.31	61.41	60.10	60.35	60.17	15,576
16 Feb 2023	63.04	63.81	62.80	63.04	62.86	8,787
15 Feb 2023	65.24	65.24	62.70	63.03	62.84	10,382
14 Feb 2023	65.58	66.94	64.58	65.90	65.70	17,035
13 Feb 2023	65.01	65.37	64.36	65.25	65.05	7,607
10 Feb 2023	64.10	65.74	64.07	65.26	65.06	9,969
09 Feb 2023	63.94	64.30	63.38	63.67	63.48	4,725
08 Feb 2023	64.50	65.00	63.76	64.25	64.05	7,297
07 Feb 2023	62.10	63.69	61.87	63.62	63.43	15,718
06 Feb 2023	61.44	61.67	60.34	61.31	61.13	22,164
03 Feb 2023	62.90	63.95	61.61	61.73	61.55	17,106
02 Feb 2023	63.22	63.30	62.01	62.01	61.83	8,694
01 Feb 2023	64.75	64.75	62.49	63.09	62.91	12,250
31 Jan 2023	64.45	64.61	63.64	64.30	64.11	12,017
30 Jan 2023	65.86	65.86	64.50	64.63	64.44	6,611
27 Jan 2023	67.10	67.90	66.63	66.75	66.55	18,677
26 Jan 2023	64.52	66.51	64.52	66.37	66.17	14,302
25 Jan 2023	63.86	63.96	62.38	63.96	63.77	8,242
24 Jan 2023	66.66	66.66	61.49	64.51	64.32	4,373
23 Jan 2023	67.39	67.68	66.77	67.05	66.85	17,019
20 Jan 2023	65.57	67.00	65.57	67.00	66.80	5,569
19 Jan 2023	63.96	65.78	63.86	65.78	65.58	10,435
18 Jan 2023	65.27	67.05	64.29	64.86	64.67	20,828
17 Jan 2023	65.70	65.96	64.58	64.90	64.71	23,885
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...