La bourse ferme dans 5 h 26 min

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
59,84-0,05 (-0,08 %)
À la clôture : 04:00PM EDT
60,00 +0,16 (+0,27 %)
Avant Bourse : 05:56AM EDT
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202460,1560,1559,4559,8459,844 898 900
04 juin 202460,0160,0159,0059,8959,896 910 100
03 juin 202462,2262,2460,1960,5760,577 562 900
31 mai 202461,3362,5961,3362,5062,507 976 900
30 mai 202460,9961,5560,9261,2161,213 790 500
29 mai 202462,0662,0660,7661,1261,126 714 300
28 mai 202462,2962,8561,8462,2162,216 271 900
24 mai 202462,2062,4861,7561,9561,954 608 600
23 mai 202462,8763,1161,6761,9661,966 609 200
22 mai 202463,1063,1762,1962,6662,665 747 900
21 mai 202463,4264,0763,1863,3563,354 089 500
20 mai 202463,6663,7563,0063,5763,574 840 800
17 mai 202462,9863,5562,6763,4163,416 602 600
16 mai 202463,3763,5762,7262,8662,865 313 500
15 mai 202462,9063,5562,0263,3863,386 410 700
14 mai 202462,8963,2962,6763,0663,064 711 000
13 mai 202463,7763,9262,5162,9162,916 419 800
10 mai 202464,4864,7063,4463,5763,576 540 400
09 mai 202463,7864,5663,6064,2464,244 983 500
08 mai 202463,9464,6763,4463,6863,689 079 800
07 mai 202464,9365,4564,8765,0765,076 266 300
06 mai 202464,8165,7864,8065,0265,028 382 900
03 mai 202464,8064,9163,6664,3964,396 771 500
02 mai 202464,7765,3864,1264,6664,665 504 600
01 mai 202465,6865,9963,6964,4564,458 655 000
30 avr. 202468,1768,1766,1166,1466,147 386 100
29 avr. 202467,3668,4367,3568,2368,235 426 900
26 avr. 202467,9468,0266,9367,7867,785 426 900
25 avr. 202467,2468,0266,9967,8867,885 316 700
24 avr. 202467,1067,5266,7567,3367,335 285 800
23 avr. 202466,6367,5066,4167,3967,395 385 800
22 avr. 202466,1167,5865,8867,0067,006 274 000
19 avr. 202466,1767,6266,1266,6366,639 792 200
18 avr. 202466,0866,3865,6466,0466,047 017 500
17 avr. 202466,6967,0665,5165,9865,987 053 800
16 avr. 202467,8568,0565,6466,8266,8212 448 000
15 avr. 202469,2469,4468,2568,3468,349 248 600
12 avr. 202469,9471,1968,7269,0169,0114 688 500
11 avr. 202469,4569,5068,3369,2669,267 078 400
10 avr. 202468,2669,5068,1668,9468,948 136 300
09 avr. 202469,0069,1868,0768,5568,554 833 500
08 avr. 202469,0069,2067,9568,7368,737 830 400
05 avr. 202468,0069,5867,5669,2569,2512 354 100
04 avr. 202467,7168,1467,2267,6367,637 475 700
03 avr. 202467,5967,8867,0567,7167,718 505 900
02 avr. 202466,7368,1866,4967,2667,2611 722 100
01 avr. 202465,2966,5464,5766,3866,388 035 300
28 mars 202464,6765,1364,3664,9964,997 159 600
27 mars 202463,0964,2162,9364,2064,205 725 700
26 mars 202464,6364,7063,2963,3263,326 182 700
25 mars 202464,0964,8864,0764,5564,556 921 300
22 mars 202464,0064,2863,5363,8163,814 927 200
21 mars 202463,8664,3063,7463,9363,935 371 100
20 mars 202463,9564,0963,6263,7963,796 313 600
19 mars 202463,0764,0962,8864,0664,066 956 000
18 mars 202462,9163,4362,3063,2063,206 797 600
15 mars 202462,3663,0162,2162,6562,659 779 900
14 mars 202462,2062,8262,1262,5862,587 433 700
13 mars 202461,6462,4561,5462,0662,068 672 400
12 mars 202461,4361,4860,8561,1461,147 124 900
11 mars 202460,6961,5660,2861,5261,526 760 600
08 mars 202460,9261,2560,6560,8060,805 282 500
07 mars 202460,7161,3960,6661,0561,057 403 300
07 mars 20240.22 Dividende
06 mars 202461,3061,6760,7561,0960,877 919 100
05 mars 202460,4361,1460,0160,5860,366 543 000
04 mars 202461,5561,6460,5460,6860,466 359 300
01 mars 202460,9861,6060,8261,3661,147 653 400
29 févr. 202460,4460,8860,0660,6160,397 574 400
28 févr. 202460,5061,2960,2360,2660,047 838 200
27 févr. 202460,9360,9960,1760,6060,387 051 800
26 févr. 202459,7060,7659,5760,4760,258 510 000
23 févr. 202460,0060,2359,4560,0259,807 789 900
22 févr. 202460,1960,8759,8260,5360,319 369 300
21 févr. 202459,5760,5359,3360,4760,2510 314 300
20 févr. 202460,5360,5359,1559,5659,3516 896 800
16 févr. 202460,3860,8860,0860,5260,3013 466 300
15 févr. 202457,4560,1457,3860,1159,8921 966 000
14 févr. 202457,8058,3357,0657,3057,0912 516 600
13 févr. 202457,9758,1657,0357,6157,4010 324 700
12 févr. 202457,5358,5057,5058,0357,828 878 200
09 févr. 202458,2158,3557,2457,4757,268 114 600
08 févr. 202457,7758,3057,5658,0557,847 706 500
07 févr. 202457,6158,0257,0757,6257,418 045 000
06 févr. 202457,3958,4157,1557,5757,369 081 100
05 févr. 202456,8257,3456,0756,9856,7710 196 900
02 févr. 202457,2657,5556,7357,0456,838 399 600
01 févr. 202457,9158,1156,9257,3257,1111 277 700
31 janv. 202458,7958,8657,5657,5757,368 941 900
30 janv. 202457,7558,9957,7558,9058,698 337 500
29 janv. 202458,3558,4257,6158,2258,017 175 800
26 janv. 202458,2358,4357,5458,4058,197 102 800
25 janv. 202457,7558,0656,9558,0157,809 611 700
24 janv. 202457,0957,4456,7957,3157,107 615 400
23 janv. 202456,5157,1656,5156,7356,536 337 500
22 janv. 202456,4256,9755,9456,7456,548 047 500
19 janv. 202456,2356,4255,8256,4256,229 511 300
18 janv. 202456,1956,6555,5356,4756,2712 283 500
17 janv. 202456,0456,6755,9756,2256,029 651 200
16 janv. 202457,8557,9856,6256,6256,4213 323 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...