OCCIDENTAL PETROLEUM $93.06

down -0.63


21/5/2013 04:21 PM  |  NYSE : OXY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

OXY historical data

Date Open High Low Close Volume
5/20/2013 92.84 93.74 92.68 93.69 33580
5/17/2013 91.14 92.84 90.67 92.84 64748
5/16/2013 90.54 91.93 90.23 91.03 43665
5/15/2013 90.52 91.09 89.92 90.93 40271
5/14/2013 90.50 91.43 90.27 91.03 59865
5/13/2013 89.07 90.53 88.85 90.53 55840
5/10/2013 87.90 89.18 87.90 89.17 52251
5/9/2013 89.28 89.34 87.89 88.20 59019
5/8/2013 89.24 89.93 88.85 89.28 42633
5/7/2013 89.54 89.95 88.64 89.25 55588
5/6/2013 90.69 91.00 89.10 89.36 62503
5/3/2013 88.92 91.99 88.90 90.76 118530
5/2/2013 88.09 88.46 86.91 88.09 53568
5/1/2013 88.48 88.85 87.05 87.55 72526
4/30/2013 88.40 89.89 88.18 89.26 78318
4/29/2013 87.37 88.04 86.00 87.86 93616
4/26/2013 85.40 86.93 84.51 86.66 56494
4/25/2013 83.59 87.92 82.55 85.55 95436
4/24/2013 81.86 84.56 81.86 84.33 73889
4/23/2013 80.88 82.55 80.47 81.69 54857
4/22/2013 79.68 80.74 79.00 80.56 39945
4/19/2013 80.35 80.60 79.16 79.61 45123
4/18/2013 80.59 81.14 79.40 79.91 47838
4/17/2013 80.95 81.32 79.47 80.45 59253
4/16/2013 81.84 81.86 80.53 81.60 44787
4/15/2013 82.54 82.80 80.68 80.70 61146
4/12/2013 83.56 83.75 82.46 83.39 78314
4/11/2013 84.00 84.74 83.50 84.20 146737
4/10/2013 81.62 81.80 81.00 81.36 49525
4/9/2013 81.58 82.08 80.47 81.57 64228
4/8/2013 82.84 83.23 79.98 81.12 105219
4/5/2013 80.81 82.00 80.81 81.85 53069
4/4/2013 80.99 82.09 80.51 81.82 73516
4/3/2013 80.59 81.68 80.09 81.06 83033
4/2/2013 79.60 81.73 79.25 80.68 85752
4/1/2013 78.45 79.21 77.91 78.95 41931
3/28/2013 78.10 78.74 77.82 78.37 53617
3/27/2013 77.59 78.35 77.52 78.13 39339
3/26/2013 78.15 78.44 77.21 78.01 58077
3/25/2013 78.93 79.25 77.79 78.05 60524
3/22/2013 78.60 79.15 78.41 78.66 38880
3/21/2013 78.25 79.05 77.94 78.36 61522
3/20/2013 80.77 80.90 78.50 78.63 77068
3/19/2013 81.82 81.94 79.30 80.18 81143
3/18/2013 82.70 83.28 82.25 82.50 47612
3/15/2013 84.02 84.51 83.31 83.67 76307
3/14/2013 83.59 84.70 83.43 84.40 53228
3/13/2013 83.63 83.96 83.20 83.28 46680
3/12/2013 83.11 84.24 83.02 83.59 38079
3/11/2013 82.24 83.33 81.94 82.88 29858
3/8/2013 82.06 82.54 81.84 82.40 39993
3/7/2013 82.03 82.21 81.61 81.69 40427
3/6/2013 82.61 82.61 81.37 81.89 37372
3/5/2013 82.17 82.83 81.93 82.45 36812
3/4/2013 82.39 82.48 80.93 81.64 37963
3/1/2013 81.86 82.86 81.21 82.65 35688
2/28/2013 82.24 82.55 81.92 82.33 49128
2/27/2013 81.65 82.63 81.47 82.23 50789
2/26/2013 82.51 82.82 81.11 81.78 55088
2/25/2013 85.03 85.55 82.11 82.13 63812
2/22/2013 84.00 84.00 83.36 83.61 37552
2/21/2013 84.00 84.28 83.09 83.43 41873
2/20/2013 85.76 86.16 84.42 84.51 58085
2/19/2013 85.10 86.30 85.10 85.80 57898
2/15/2013 87.20 87.25 84.62 84.71 94070
2/14/2013 86.74 87.31 86.45 86.91 41472
2/13/2013 87.10 87.38 86.57 86.94 23882
2/12/2013 87.31 87.50 86.49 86.93 35206
2/11/2013 88.24 88.25 87.09 87.21 34138
2/8/2013 88.16 88.60 88.10 88.36 31731
2/7/2013 88.62 88.74 87.75 88.17 41473
2/6/2013 87.85 88.72 87.51 88.68 40989
2/5/2013 88.52 88.74 87.81 88.41 47719
2/4/2013 87.73 88.52 87.50 87.99 68088
2/1/2013 88.51 88.51 87.16 87.68 72583
1/31/2013 86.05 88.59 85.65 88.27 138908
1/30/2013 85.16 86.34 85.04 85.32 60120
1/29/2013 84.03 85.25 83.81 85.11 42014
1/28/2013 84.53 84.58 83.02 83.84 33557
1/25/2013 83.61 84.14 83.23 84.06 33749
1/24/2013 83.05 83.83 83.05 83.40 33120
1/23/2013 83.60 83.72 82.70 82.92 41440
1/22/2013 82.39 83.66 82.17 83.60 50063
1/18/2013 82.44 82.58 81.61 82.58 47820
1/17/2013 82.73 82.99 82.38 82.39 33920
1/16/2013 82.39 82.56 82.07 82.29 30716
1/15/2013 82.33 82.82 82.20 82.49 25942
1/14/2013 83.10 83.50 82.21 82.67 30777
1/11/2013 82.93 83.17 82.59 83.08 34708
1/10/2013 82.98 83.17 82.23 83.01 51501
1/9/2013 81.61 82.45 81.60 82.11 54195
1/8/2013 80.28 82.00 79.92 81.72 83923
1/7/2013 79.56 80.17 79.26 79.88 35959
1/4/2013 78.51 79.88 78.47 79.84 37756
1/3/2013 78.02 79.32 77.85 78.47 32379
1/2/2013 78.33 78.50 77.28 78.16 38542
12/31/2012 75.17 76.68 74.82 76.61 44447
12/28/2012 76.33 76.59 75.30 75.38 32895
12/27/2012 77.21 77.21 76.04 76.94 28465
12/26/2012 77.94 78.03 76.69 76.89 26172
Marketplace
Trading Center