UK markets closed

Occidental Petroleum Corporation (0KAK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
60.56-0.12 (-0.20%)
At close: 07:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202460.6560.7659.9860.5660.5621,712
25 Jul 202460.0560.9959.8060.6860.6813,112
24 Jul 202460.6460.8259.9460.2360.2311,987
23 Jul 202461.0761.2159.9760.2860.28122,007
22 Jul 202463.4563.4561.3961.4061.4054,381
19 Jul 202464.3364.3362.9563.6263.6211,192
18 Jul 202463.7064.7463.1564.1164.1121,898
17 Jul 202462.0063.4762.0062.8362.8314,256
16 Jul 202462.0762.4061.2462.1562.1511,432
15 Jul 202461.3862.3161.1162.0262.0213,381
12 Jul 202461.8061.9161.0861.3761.374,715
11 Jul 202461.4661.7360.8361.5161.517,151
10 Jul 202461.0361.3660.8861.0961.097,437
09 Jul 202460.8561.5560.4261.2361.2313,576
08 Jul 202461.4061.9860.9661.0761.0718,106
05 Jul 202462.5662.5661.4761.4961.4911,649
04 Jul 2024------
03 Jul 202462.3662.5561.8962.2862.2825,874
02 Jul 202463.4763.4961.8862.1562.1517,507
01 Jul 202463.4563.6062.5363.0063.0012,314
28 Jun 202463.1063.4462.6963.2363.2341,487
27 Jun 202462.9363.3462.5062.6562.6511,754
26 Jun 202463.1963.1962.1262.7962.7911,815
25 Jun 202463.3963.3962.5463.0363.0311,556
24 Jun 202461.0563.4160.7363.4163.4126,082
21 Jun 202462.7262.7461.9361.9361.9313,730
20 Jun 202461.6462.9561.4562.6562.6547,928
19 Jun 2024------
18 Jun 202461.0361.5760.8461.1961.1939,325
17 Jun 202460.7960.7959.5160.1760.1722,028
14 Jun 202459.9259.9259.1559.3759.3722,148
13 Jun 202460.1160.3359.4059.9059.90115,827
12 Jun 202461.1461.2660.0260.1960.1915,723
11 Jun 202460.3060.7259.9660.5260.5228,224
10 Jun 202460.0260.5459.7660.4160.4120,014
10 Jun 20240.22 Dividend
07 Jun 202460.1560.2459.5059.5959.3722,457
06 Jun 202459.9960.1059.5459.8159.595,351
05 Jun 202460.0360.1059.4559.7359.516,653
04 Jun 202460.4260.4259.0859.5359.3118,138
03 Jun 202462.1562.2260.2160.5360.3120,037
31 May 202461.3362.3861.3362.3162.0812,365
30 May 202461.0461.5360.9961.2761.0417,969
29 May 202461.9962.0060.8261.0760.8413,960
28 May 202462.3362.8062.0662.5662.3214,919
24 May 202461.9162.4161.9162.0261.7912,446
23 May 202462.9763.0861.9261.9761.7411,071
22 May 202463.0063.1962.2662.6562.4213,078
21 May 202463.4564.0563.2063.4763.2310,720
20 May 202463.8863.8863.0463.2663.037,480
17 May 202463.1063.2562.6763.2463.016,571
16 May 202463.8163.8162.7462.7462.5117,465
15 May 202462.9663.3362.0163.3063.076,728
14 May 202462.9463.2462.7062.8262.5910,892
13 May 202463.5563.9162.5162.6262.3926,279
10 May 202464.4864.6263.5963.6463.416,438
09 May 202463.7064.5263.6864.2063.9611,895
08 May 202463.9964.5363.5663.5763.3411,891
07 May 202464.9965.4464.9265.2565.015,813
03 May 202464.8564.8563.7264.1763.9312,334
02 May 202464.8965.3364.1764.4364.195,805
01 May 202465.6865.9863.6763.7463.5032,227
30 Apr 202468.0368.1966.8666.9366.688,356
29 Apr 202467.3768.3967.3668.1367.877,872
26 Apr 202467.8467.8466.9567.7467.497,271
25 Apr 202467.4667.7167.0067.6167.3610,607
24 Apr 202467.0067.5066.8067.3167.065,449
23 Apr 202466.7367.4266.4467.3867.133,906
22 Apr 202466.6367.5365.9667.5167.2634,002
19 Apr 202467.0067.6566.1766.7366.4815,367
18 Apr 202466.1166.3565.7065.7065.468,110
17 Apr 202466.7567.0465.5266.3066.0619,963
16 Apr 202468.7168.7165.6367.0066.7551,619
15 Apr 202469.5071.0068.2868.4868.2326,903
12 Apr 202469.9771.1769.4069.7969.5337,048
11 Apr 202469.1169.5068.3469.0168.766,693
10 Apr 202468.3269.5068.1769.0368.788,429
09 Apr 202468.7969.1368.1268.2668.0147,854
08 Apr 202469.0069.1967.9568.8768.62133,065
05 Apr 202467.9969.1767.5669.0168.7625,826
04 Apr 202467.9267.9867.2567.6667.4119,328
03 Apr 202467.2867.8667.0767.7367.4820,146
02 Apr 202466.7968.1666.4966.8266.5832,222
28 Mar 202464.2065.1164.2064.9564.7110,206
27 Mar 202463.0263.9862.9363.8563.6113,946
26 Mar 202464.6464.7063.6363.6563.4216,024
25 Mar 202463.9064.8763.8064.5264.2816,508
22 Mar 202464.1864.2663.5563.6863.446,141
21 Mar 202463.8864.3063.7363.9163.6816,080
20 Mar 202463.8964.0863.6364.0563.826,756
19 Mar 202463.0763.9462.9363.9363.6915,004
18 Mar 202462.9963.3362.3363.2062.9710,533
15 Mar 202462.5863.0062.3062.3062.0710,266
14 Mar 202462.1562.8162.1462.3462.1114,209
13 Mar 202461.6462.4461.5462.0961.8618,874
12 Mar 202461.3161.4760.9061.1760.9417,157
11 Mar 202460.7061.3560.3261.3561.1223,378
08 Mar 202460.9561.2460.7761.0060.7810,176
07 Mar 202460.7561.3960.6760.8360.6118,494
07 Mar 20240.22 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...