UK markets close in 1 hour 19 minutes

Occidental Petroleum Corporation (0KAK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
66.19-0.11 (-0.17%)
As of 02:56PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202466.1166.3365.7966.1966.191,076
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
04 Jan 202460.9060.9459.5359.5759.3540,754
03 Jan 202459.6760.6459.4460.4860.2610,161
02 Jan 202460.2460.9359.9860.3760.1527,847
29 Dec 202360.0360.2859.5859.6459.4313,119
28 Dec 202360.8860.8960.2660.2660.049,948
27 Dec 202361.4861.6461.1761.2661.044,538
22 Dec 202360.9261.9460.9261.0760.8519,386
21 Dec 202360.1660.5460.0360.3460.125,373
20 Dec 202360.2661.0560.2660.6460.4212,896
19 Dec 202359.2159.9458.8459.9359.7131,644
18 Dec 202358.9059.8858.9059.2559.0423,380
15 Dec 202359.3259.3258.0658.3058.0915,657
14 Dec 202357.4659.6757.2258.7858.5693,832
13 Dec 202355.6656.3855.6656.1555.9515,142
12 Dec 202357.2757.3055.1355.1654.9631,729
11 Dec 202356.5057.2155.8556.8756.6732,485
08 Dec 202356.8156.9456.3456.4956.2921,102
07 Dec 202356.7357.0755.8556.1855.9816,375
07 Dec 20230.18 Dividend
06 Dec 202357.0057.2656.3456.7256.3419,700
05 Dec 202357.7058.0357.3557.5157.1220,571
04 Dec 202358.2858.6857.7957.9857.5925,398
01 Dec 202359.4459.5858.7859.1358.7311,120
30 Nov 202360.3260.6859.0259.2758.8718,509
29 Nov 202360.2460.4159.9160.3259.914,671
28 Nov 202360.0860.3859.7160.1959.789,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...