TLO - Delayed Quote EUR

Occidental Petroleum Corporation (4OXY.TI)

Compare
45.69 +1.56 (+3.54%)
At close: December 20 at 4:42:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 46.28 46.28 46.28 45.69 45.69 100
Dec 19, 2024 44.13 44.13 44.13 44.13 44.13 -
Dec 18, 2024 44.99 44.99 44.99 44.99 44.99 -
Dec 17, 2024 43.82 43.82 43.82 43.82 43.82 -
Dec 16, 2024 44.69 44.69 44.69 44.69 44.69 -
Dec 13, 2024 45.34 45.34 45.34 45.34 45.34 -
Dec 12, 2024 45.77 45.77 45.77 45.77 45.77 -
Dec 11, 2024 46.06 46.06 46.06 46.06 46.06 -
Dec 10, 2024 46.12 46.12 46.12 46.12 46.12 -
Dec 9, 2024 0.21 Dividend
Dec 9, 2024 45.28 45.28 45.28 45.28 45.28 -
Dec 6, 2024 45.04 45.04 45.04 45.04 44.83 -
Dec 5, 2024 46.15 46.15 46.15 46.15 45.94 -
Dec 4, 2024 46.82 46.82 46.82 46.82 46.60 -
Dec 3, 2024 47.82 47.82 47.82 47.82 47.60 -
Dec 2, 2024 47.69 47.69 47.69 47.69 47.47 -
Nov 29, 2024 47.94 47.94 47.94 47.94 47.71 -
Nov 28, 2024 48.44 48.44 48.44 48.44 48.22 -
Nov 27, 2024 47.88 47.88 47.88 47.88 47.66 -
Nov 26, 2024 47.50 47.50 47.50 47.50 47.28 -
Nov 25, 2024 48.47 48.47 48.47 48.47 48.25 -
Nov 22, 2024 49.76 49.76 49.76 49.76 49.53 -
Nov 21, 2024 49.20 49.20 49.20 49.20 48.97 -
Nov 20, 2024 48.13 48.13 48.13 48.13 47.90 -
Nov 19, 2024 47.51 47.51 47.51 47.51 47.29 -
Nov 18, 2024 47.92 47.92 47.92 47.92 47.70 -
Nov 15, 2024 47.48 47.48 47.48 47.48 47.26 -
Nov 14, 2024 48.24 48.24 48.24 48.24 48.02 -
Nov 13, 2024 46.78 46.78 46.78 46.78 46.57 -
Nov 12, 2024 47.78 47.78 47.78 47.78 47.55 -
Nov 11, 2024 47.81 47.81 47.81 47.81 47.58 -
Nov 8, 2024 46.97 46.97 46.97 46.97 46.75 -
Nov 7, 2024 47.47 47.47 47.47 47.47 47.26 -
Nov 6, 2024 48.08 48.08 47.78 48.15 47.93 430
Nov 5, 2024 46.19 46.19 46.19 46.19 45.98 -
Nov 4, 2024 46.06 46.06 46.06 46.06 45.85 -
Nov 1, 2024 46.00 46.00 46.00 46.00 45.79 -
Oct 31, 2024 45.88 45.88 45.88 45.88 45.67 -
Oct 30, 2024 46.24 46.24 46.24 46.24 46.03 -
Oct 29, 2024 46.35 46.35 46.35 46.35 46.13 -
Oct 28, 2024 46.94 46.94 46.94 46.94 46.72 -
Oct 25, 2024 47.80 47.80 47.80 47.80 47.58 -
Oct 24, 2024 47.65 47.65 47.65 47.65 47.43 -
Oct 23, 2024 47.67 47.67 47.67 47.67 47.45 -
Oct 22, 2024 48.44 48.44 48.44 48.44 48.22 -
Oct 21, 2024 47.71 47.71 47.71 47.71 47.48 -
Oct 18, 2024 47.15 47.15 47.15 47.15 46.94 -
Oct 17, 2024 47.34 47.40 47.34 47.18 46.96 262
Oct 16, 2024 47.58 47.58 47.58 47.37 47.15 50
Oct 15, 2024 48.55 48.55 48.55 47.68 47.46 70
Oct 14, 2024 49.69 49.69 49.69 49.69 49.46 -
Oct 11, 2024 50.10 50.10 50.10 50.10 49.87 -
Oct 10, 2024 50.60 50.60 49.51 49.77 49.54 100
Oct 9, 2024 49.42 49.42 49.42 49.42 49.19 -
Oct 8, 2024 49.38 49.38 49.38 49.38 49.16 -
Oct 7, 2024 51.44 51.44 51.44 51.04 50.80 20
Oct 4, 2024 50.26 50.26 50.26 50.26 50.03 -
Oct 3, 2024 49.07 49.07 49.07 49.07 48.84 -
Oct 2, 2024 47.66 47.66 47.66 47.66 47.44 -
Oct 1, 2024 48.03 48.03 48.03 48.03 47.80 -
Sep 30, 2024 45.44 45.44 45.44 45.44 45.22 -
Sep 27, 2024 44.99 44.99 44.99 45.33 45.12 4
Sep 26, 2024 44.85 44.85 44.85 44.85 44.65 -
Sep 25, 2024 46.51 46.51 46.51 46.51 46.29 -
Sep 24, 2024 47.65 47.65 47.65 47.17 46.96 100
Sep 23, 2024 46.49 46.49 46.49 47.04 46.82 70
Sep 20, 2024 46.02 46.02 46.02 46.02 45.81 -
Sep 19, 2024 47.05 47.05 47.05 47.05 46.83 -
Sep 18, 2024 46.69 46.69 46.69 46.69 46.47 -
Sep 17, 2024 46.60 46.60 46.60 46.60 46.38 -
Sep 16, 2024 45.85 45.85 45.85 45.85 45.64 -
Sep 13, 2024 46.29 46.29 46.29 46.29 46.08 -
Sep 12, 2024 46.19 46.19 46.19 46.63 46.42 10
Sep 11, 2024 45.60 45.60 45.60 45.60 45.39 -
Sep 10, 2024 0.20 Dividend
Sep 10, 2024 46.76 46.76 46.76 46.76 46.54 -
Sep 9, 2024 49.75 49.75 49.75 47.90 47.49 36
Sep 6, 2024 47.74 47.74 47.74 47.41 46.99 10
Sep 5, 2024 48.72 48.72 48.72 48.72 48.30 -
Sep 3, 2024 51.34 51.34 50.27 50.43 49.99 16
Sep 2, 2024 51.14 51.14 51.14 51.14 50.69 -
Aug 30, 2024 51.21 51.21 51.21 51.21 50.76 -
Aug 29, 2024 51.59 51.59 51.59 51.59 51.14 -
Aug 28, 2024 50.94 50.94 50.94 50.94 50.49 -
Aug 27, 2024 51.00 51.00 51.00 51.00 50.55 -
Aug 26, 2024 51.33 51.33 51.33 51.33 50.88 -
Aug 23, 2024 50.88 50.88 50.88 50.88 50.43 -
Aug 22, 2024 50.69 50.69 50.69 50.69 50.25 -
Aug 21, 2024 50.64 50.64 50.64 50.64 50.20 -
Aug 20, 2024 51.26 51.26 51.26 50.66 50.22 400
Aug 19, 2024 52.42 52.42 52.42 52.53 52.07 50
Aug 16, 2024 52.35 52.35 52.35 52.35 51.89 -
Aug 14, 2024 51.62 51.62 51.62 51.62 51.17 -
Aug 13, 2024 52.62 52.62 52.62 52.62 52.16 -
Aug 12, 2024 53.71 53.71 53.71 53.71 53.24 -
Aug 9, 2024 53.24 53.24 53.24 53.24 52.77 -
Aug 8, 2024 53.59 53.59 53.59 53.59 53.12 -
Aug 7, 2024 52.18 52.47 52.18 52.08 51.62 50
Aug 6, 2024 51.31 51.31 51.31 51.31 50.86 -
Aug 5, 2024 50.94 50.94 50.94 50.94 50.49 -
Aug 2, 2024 51.89 51.89 51.89 51.89 51.44 -
Aug 1, 2024 56.56 56.61 56.56 55.44 54.95 300
Jul 31, 2024 56.50 56.50 56.50 56.50 56.00 -
Jul 30, 2024 55.47 55.47 55.47 55.47 54.98 -
Jul 29, 2024 55.19 55.19 55.19 55.19 54.71 -
Jul 26, 2024 55.38 55.38 55.38 55.38 54.89 -
Jul 25, 2024 55.70 55.70 55.70 55.70 55.21 -
Jul 24, 2024 55.72 55.72 55.72 55.72 55.23 -
Jul 23, 2024 55.39 55.39 55.39 55.31 54.83 90
Jul 22, 2024 57.11 57.11 57.11 57.11 56.61 -
Jul 19, 2024 58.36 58.36 58.36 58.36 57.85 -
Jul 18, 2024 58.79 58.79 58.79 58.79 58.27 -
Jul 17, 2024 56.87 56.87 56.87 57.65 57.14 4
Jul 16, 2024 57.23 57.23 57.23 57.23 56.73 -
Jul 15, 2024 56.80 56.80 56.80 56.80 56.30 -
Jul 12, 2024 56.24 56.24 56.24 56.24 55.75 -
Jul 11, 2024 56.28 56.28 56.28 56.52 56.02 120
Jul 10, 2024 56.35 56.35 56.35 56.59 56.09 5
Jul 9, 2024 56.36 56.36 56.36 56.36 55.87 -
Jul 8, 2024 56.47 56.47 56.47 56.47 55.98 -
Jul 5, 2024 57.31 57.31 57.31 57.31 56.81 -
Jul 4, 2024 57.91 57.91 57.91 57.91 57.40 -
Jul 3, 2024 57.33 57.33 57.33 57.33 56.83 -
Jul 2, 2024 58.35 58.35 58.35 58.35 57.84 -
Jul 1, 2024 58.68 58.68 58.68 58.68 58.17 -
Jun 28, 2024 59.03 59.03 59.03 58.94 58.42 40
Jun 27, 2024 58.75 58.75 58.75 58.75 58.24 -
Jun 26, 2024 58.37 58.37 58.37 58.37 57.86 -
Jun 25, 2024 58.73 58.73 58.73 58.73 58.22 -
Jun 24, 2024 58.58 58.58 58.58 58.58 58.07 -
Jun 21, 2024 58.50 58.50 58.50 58.28 57.77 10
Jun 20, 2024 58.00 58.00 58.00 58.26 57.75 30
Jun 19, 2024 57.75 57.75 57.75 57.75 57.24 -
Jun 18, 2024 57.05 57.05 57.05 56.88 56.38 9
Jun 17, 2024 55.78 55.78 55.78 55.75 55.26 10
Jun 14, 2024 55.61 55.61 55.61 55.61 55.12 -
Jun 13, 2024 55.42 55.42 55.42 55.42 54.93 -
Jun 12, 2024 55.59 55.59 55.59 55.59 55.10 -
Jun 11, 2024 56.57 56.57 56.57 56.40 55.91 10
Jun 10, 2024 0.20 Dividend
Jun 10, 2024 56.19 56.19 56.19 56.19 55.70 -
Jun 7, 2024 57.00 57.00 57.00 55.44 54.75 50
Jun 6, 2024 55.18 55.18 55.18 55.18 54.50 -
Jun 5, 2024 54.86 54.86 54.86 54.86 54.18 -
Jun 4, 2024 54.85 54.85 54.85 54.85 54.17 16
Jun 3, 2024 56.11 56.11 56.11 56.11 55.41 -
May 31, 2024 56.43 56.43 56.43 57.05 56.34 15
May 30, 2024 56.56 56.56 56.56 56.56 55.86 -
May 29, 2024 56.74 56.74 56.74 56.74 56.04 -
May 28, 2024 57.41 57.41 57.41 57.41 56.70 -
May 27, 2024 57.38 57.38 57.38 57.38 56.67 -
May 24, 2024 57.32 57.32 57.32 57.32 56.61 -
May 23, 2024 57.60 57.60 57.60 57.60 56.89 -
May 22, 2024 57.79 57.79 57.79 57.79 57.07 -
May 21, 2024 58.65 58.65 58.65 58.65 57.92 -
May 20, 2024 58.55 58.55 58.55 58.55 57.82 -
May 17, 2024 58.08 58.08 58.08 58.08 57.36 -
May 16, 2024 58.00 58.00 58.00 57.88 57.16 100
May 15, 2024 57.99 57.99 57.99 57.99 57.27 -
May 14, 2024 58.20 58.20 58.20 58.20 57.48 -
May 13, 2024 58.46 58.46 58.46 58.46 57.74 -
May 10, 2024 59.60 59.60 59.60 59.60 58.86 -
May 9, 2024 59.78 59.78 59.78 59.69 58.95 100
May 8, 2024 59.96 59.96 59.96 59.96 59.22 -
May 7, 2024 60.51 60.51 60.51 60.51 59.76 -
May 6, 2024 60.69 60.69 60.69 60.69 59.94 -
May 3, 2024 59.46 59.46 59.46 59.46 58.72 -
May 2, 2024 60.22 60.22 60.22 60.22 59.47 -
Apr 30, 2024 62.76 62.76 62.76 62.76 61.98 -
Apr 29, 2024 63.33 63.33 63.33 63.33 62.54 -
Apr 26, 2024 63.13 63.13 63.13 63.13 62.35 -
Apr 25, 2024 62.92 62.92 62.92 62.92 62.14 -
Apr 24, 2024 62.95 62.95 62.95 62.95 62.17 -
Apr 23, 2024 62.71 62.71 62.71 62.71 61.93 -
Apr 22, 2024 62.71 62.71 62.71 62.71 61.93 -
Apr 19, 2024 62.75 62.75 62.75 62.75 61.97 -
Apr 18, 2024 62.13 62.13 62.13 62.13 61.36 -
Apr 17, 2024 62.57 62.57 62.57 62.57 61.79 -
Apr 16, 2024 62.42 62.42 62.42 62.42 61.65 -
Apr 15, 2024 64.48 64.48 64.48 64.48 63.68 -
Apr 12, 2024 65.27 66.50 65.27 66.45 65.63 126
Apr 11, 2024 64.30 64.30 64.30 63.99 63.20 15
Apr 10, 2024 63.83 63.83 63.83 63.83 63.04 -
Apr 9, 2024 62.96 62.96 62.96 62.96 62.18 -
Apr 8, 2024 63.19 63.19 63.19 63.19 62.41 -
Apr 5, 2024 63.09 63.09 63.09 63.09 62.31 -
Apr 4, 2024 62.30 62.30 62.30 62.30 61.53 -
Apr 3, 2024 63.14 63.15 63.06 62.52 61.74 24
Apr 2, 2024 62.13 62.13 62.13 62.13 61.36 -
Mar 28, 2024 60.05 60.05 60.05 60.05 59.31 -
Mar 27, 2024 59.40 59.40 59.40 58.90 58.17 100
Mar 26, 2024 58.95 58.95 58.95 58.95 58.22 -
Mar 25, 2024 59.90 59.90 59.90 59.90 59.16 -
Mar 22, 2024 59.10 59.10 59.10 59.05 58.32 16
Mar 21, 2024 58.90 58.90 58.90 58.85 58.12 20
Mar 20, 2024 58.75 58.75 58.75 58.75 58.02 -
Mar 19, 2024 58.80 58.80 58.80 58.80 58.07 -
Mar 18, 2024 57.60 57.60 57.60 57.95 57.23 15
Mar 15, 2024 57.35 57.35 57.35 57.35 56.64 -
Mar 14, 2024 57.60 57.60 57.60 57.60 56.89 -
Mar 13, 2024 56.65 56.65 56.65 56.65 55.95 -
Mar 12, 2024 56.20 56.20 56.20 56.20 55.50 -
Mar 11, 2024 55.95 55.95 55.95 55.95 55.26 -
Mar 8, 2024 55.65 55.65 55.65 55.65 54.96 -
Mar 7, 2024 0.20 Dividend
Mar 7, 2024 55.90 55.90 55.90 55.90 55.21 -
Mar 6, 2024 56.35 56.35 56.35 56.35 55.45 -
Mar 5, 2024 56.10 56.10 56.10 56.10 55.21 -
Mar 4, 2024 56.70 56.70 56.70 56.05 55.16 26
Mar 1, 2024 56.60 56.60 56.60 56.60 55.70 -
Feb 29, 2024 56.05 56.05 56.05 56.05 55.16 -
Feb 28, 2024 55.70 55.70 55.70 55.70 54.81 -
Feb 27, 2024 55.90 55.90 55.90 55.90 55.01 -
Feb 26, 2024 55.75 55.75 55.75 55.75 54.86 -
Feb 23, 2024 55.40 55.40 55.40 55.45 54.57 25
Feb 22, 2024 56.10 56.10 56.10 56.10 55.21 -
Feb 21, 2024 55.55 55.55 55.55 55.55 54.66 -
Feb 20, 2024 54.90 54.90 54.90 54.90 54.02 -
Feb 19, 2024 55.80 55.80 55.80 55.80 54.91 -
Feb 16, 2024 56.05 56.05 56.05 56.05 55.16 -
Feb 15, 2024 55.10 55.10 55.10 55.10 54.22 -
Feb 14, 2024 53.55 53.55 53.55 53.55 52.70 -
Feb 13, 2024 54.05 54.05 54.05 53.60 52.75 3
Feb 12, 2024 53.45 53.45 53.45 53.75 52.89 25
Feb 9, 2024 53.45 53.45 53.45 53.40 52.55 10
Feb 8, 2024 53.85 53.85 53.85 53.85 52.99 -
Feb 7, 2024 53.40 53.40 53.40 53.40 52.55 -
Feb 6, 2024 53.35 53.35 53.35 53.85 52.99 40
Feb 5, 2024 52.90 52.90 52.90 52.90 52.06 -
Feb 2, 2024 52.60 52.60 52.60 53.00 52.16 3
Feb 1, 2024 53.30 53.30 53.30 53.30 52.45 -
Jan 31, 2024 53.60 53.60 53.60 53.60 52.75 -
Jan 30, 2024 53.95 53.95 53.95 53.95 53.09 -
Jan 29, 2024 53.75 53.75 53.75 53.75 52.89 -
Jan 26, 2024 53.15 53.15 53.15 53.15 52.30 -
Jan 25, 2024 52.85 52.85 52.85 52.85 52.01 -
Jan 22, 2024 51.95 51.95 51.95 51.95 51.12 -
Jan 19, 2024 52.00 52.00 52.00 51.50 50.68 20
Jan 18, 2024 51.45 51.45 51.45 51.40 50.58 10
Jan 17, 2024 51.95 51.95 51.95 51.95 51.12 -
Jan 16, 2024 53.40 53.40 53.40 52.40 51.56 10
Jan 15, 2024 52.75 52.75 52.75 52.75 51.91 -
Jan 12, 2024 52.50 52.50 52.50 52.50 51.66 38
Jan 11, 2024 52.50 52.50 52.50 52.50 51.66 -
Jan 10, 2024 51.90 51.90 51.90 51.90 51.07 -
Jan 9, 2024 52.65 52.65 52.65 52.65 51.81 -
Jan 8, 2024 52.65 52.65 52.65 52.65 51.81 -
Jan 5, 2024 54.05 54.05 54.05 54.05 53.19 -
Jan 4, 2024 54.60 54.60 54.60 54.60 53.73 -
Jan 3, 2024 55.25 55.25 55.25 55.25 54.37 -
Jan 2, 2024 55.00 55.00 55.00 55.30 54.42 22
Dec 29, 2023 54.30 54.30 54.30 54.30 53.43 -
Dec 28, 2023 55.45 55.45 55.45 54.65 53.78 10
Dec 27, 2023 55.15 55.15 55.15 55.15 54.27 -
Dec 22, 2023 55.50 55.50 55.50 55.50 54.62 -
Dec 21, 2023 54.95 54.95 54.95 54.95 54.07 -
Dec 20, 2023 55.45 55.45 55.45 55.45 54.57 -