Historical Prices for Occidental Petroleum Corporation (OXY)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Occidental Petroleum Corp. (OXY)

After Hours: $ 47.33

0.00 (0.00%)

Volume: 542.92 k

5:08 PM EST Dec 2, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	48.12	48.74	45.40	47.33	11,400,901	1.44	3.14%
12/1/08	51.15	51.50	45.68	45.89	11,998,977	-8.25	-15.24%
11/28/08	54.06	54.62	52.37	54.14	4,357,190	-1.14	-2.06%
11/26/08	49.70	55.41	49.70	55.28	7,865,759	4.25	8.33%
11/25/08	51.79	51.94	48.55	51.03	10,183,902	0.48	0.95%
11/24/08	47.91	52.08	47.00	50.55	11,045,952	3.54	7.53%
11/21/08	42.40	47.56	41.50	47.01	15,321,972	6.29	15.45%
11/20/08	45.12	45.84	40.18	40.72	12,117,726	-5.40	-11.71%
11/19/08	48.09	49.40	45.80	46.12	9,444,587	-2.51	-5.16%
11/18/08	47.15	49.69	46.36	48.63	8,822,778	1.62	3.45%
11/17/08	47.69	49.48	46.92	47.01	5,782,250	-1.18	-2.45%
11/14/08	48.50	51.38	46.55	48.19	10,480,354	-1.94	-3.87%
11/13/08	45.39	50.22	42.09	50.13	13,658,412	5.06	11.23%
11/12/08	49.07	49.20	45.01	45.07	10,422,312	-5.34	-10.59%
11/11/08	51.04	52.05	49.39	50.41	7,543,283	-2.58	-4.87%
11/10/08	55.84	55.84	51.21	52.99	5,784,980	0.53	1.01%
11/7/08	52.62	53.20	50.11	52.46	8,555,520	0.95	1.84%
11/6/08	53.12	53.98	51.02	51.51	9,786,248	-2.43	-4.51%
11/5/08	56.00	57.67	53.44	53.94	8,682,662	-4.14	-7.13%
11/4/08	54.28	58.64	54.22	58.08	10,659,040	4.91	9.23%
11/3/08	54.71	56.25	51.98	53.17	6,684,655	-2.37	-4.27%
10/31/08	53.81	57.74	53.03	55.54	8,947,548	0.81	1.48%
10/30/08	52.11	55.11	50.14	54.73	10,617,115	3.92	7.72%
10/29/08	51.35	54.44	47.80	50.81	13,820,437	1.11	2.23%
10/28/08	45.37	49.77	42.01	49.70	10,183,729	7.62	18.11%
10/27/08	44.03	46.40	41.50	42.08	11,110,390	-3.61	-7.90%
10/24/08	42.60	47.12	41.60	45.69	8,862,683	-2.90	-5.97%
10/23/08	45.82	49.30	43.92	48.59	11,304,279	3.69	8.22%
10/22/08	46.85	47.25	43.62	44.90	11,656,606	-4.63	-9.35%
10/21/08	51.69	52.24	48.00	49.53	10,548,858	-4.00	-7.47%
10/20/08	48.60	53.93	47.67	53.53	9,083,640	7.03	15.12%
10/17/08	44.95	51.00	44.09	46.50	12,611,161	0.16	0.35%
10/16/08	43.76	46.78	39.93	46.34	19,072,283	3.50	8.17%
10/15/08	49.94	50.29	42.20	42.84	15,686,132	-9.72	-18.49%
10/14/08	53.93	55.26	49.85	52.56	13,030,652	1.29	2.52%
10/13/08	48.03	51.91	46.01	51.27	16,705,652	7.37	16.79%
10/10/08	44.62	47.89	40.69	43.90	20,790,188	-4.10	-8.54%
10/9/08	56.19	56.57	47.77	48.00	11,653,862	-6.55	-12.01%
10/8/08	52.26	57.78	51.15	54.55	17,896,517	0.67	1.24%
10/7/08	60.07	60.81	53.53	53.88	11,942,041	-4.93	-8.38%
10/6/08	59.00	59.94	52.62	58.81	14,780,457	-2.72	-4.42%
10/3/08	62.83	66.65	61.02	61.53	9,119,365	-0.37	-0.60%
10/2/08	65.88	65.88	60.59	61.90	11,740,025	-5.52	-8.19%
10/1/08	70.11	70.11	65.18	67.42	9,306,427	-3.03	-4.30%
9/30/08	67.69	70.80	67.00	70.45	7,811,432	5.45	8.38%
9/29/08	73.87	73.87	64.50	65.00	14,120,398	-12.33	-15.94%
9/26/08	75.70	77.49	73.68	77.33	6,378,881	-0.55	-0.71%
9/25/08	76.73	78.80	76.01	77.88	7,160,755	1.23	1.60%
9/24/08	78.09	78.34	75.88	76.65	6,467,212	-0.51	-0.66%
9/23/08	80.68	82.14	76.44	77.16	8,761,115	-4.08	-5.02%
9/22/08	80.36	84.16	80.15	81.24	11,088,620	0.74	0.92%
9/19/08	74.28	82.51	72.84	80.50	15,480,674	9.55	13.46%
9/18/08	71.26	74.14	68.47	70.95	11,050,175	1.90	2.75%
9/17/08	69.60	73.53	67.66	69.05	13,053,647	-0.76	-1.09%
9/16/08	65.24	70.00	63.96	69.81	10,943,187	2.15	3.18%
9/15/08	67.51	71.44	66.67	67.66	10,031,747	-4.80	-6.62%
9/12/08	70.02	73.06	70.02	72.46	8,580,363	2.60	3.72%
9/11/08	69.44	70.50	67.20	69.86	9,108,455	–	–
9/10/08	66.65	70.77	66.51	69.86	10,155,072	3.69	5.58%
9/9/08	70.51	71.55	66.16	66.17	13,207,942	-5.76	-8.01%
9/8/08	74.83	74.88	70.80	71.93	7,850,832	-1.34	-1.83%
9/5/08	73.71	74.03	71.03	73.27	6,833,643	-0.32	-0.43%
9/4/08	75.49	76.29	72.47	73.59	8,861,798	-1.90	-2.52%