Murphy Oil Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	37.280	37.280	36.890	36.890	34.710	10
2024-08-20	37.910	37.910	36.670	36.829	34.652	1,153
2024-08-19	37.230	38.286	37.230	38.050	35.801	346
2024-08-16	37.247	37.440	37.247	37.440	34.945	111
2024-08-15	36.970	37.500	36.970	37.500	35.001	70
2024-08-14	36.785	36.948	36.785	36.889	34.430	2,799
2024-08-13	36.965	36.965	36.965	36.965	34.502	9
2024-08-12	37.240	37.464	37.010	37.374	34.883	568
2024-08-09	37.060	37.120	36.948	37.120	34.646	70
2024-08-08	38.360	38.766	36.110	36.968	34.504	1,533
2024-08-07	37.057	37.327	37.044	37.194	34.715	447
2024-08-06	36.610	36.759	36.503	36.759	34.309	51
2024-08-05	36.550	36.916	35.723	36.916	34.456	739
2024-08-02	39.200	39.224	37.635	37.635	35.127	641
2024-08-01	41.360	41.740	39.608	39.608	36.968	224
2024-07-31	41.640	41.640	41.421	41.421	38.660	6
2024-07-30	40.322	40.322	40.290	40.290	37.605	19
2024-07-29	40.410	40.410	39.539	39.599	36.960	578
2024-07-26	40.400	40.400	40.360	40.360	37.670	1
2024-07-25	40.558	40.558	40.558	40.558	37.855	1
2024-07-24	40.580	40.580	40.475	40.475	37.778	27
2024-07-23	40.580	40.580	40.085	40.085	37.414	70
2024-07-22	41.105	41.105	41.090	41.090	38.352	16
2024-07-19	41.660	41.660	41.372	41.372	38.615	210
2024-07-18	41.930	42.787	41.853	42.582	39.745	348
2024-07-17	42.917	42.917	42.336	42.336	39.515	489
2024-07-16	41.970	42.395	41.960	42.100	39.294	563
2024-07-15	41.880	41.880	41.763	41.763	38.980	112
2024-07-12	41.486	41.486	41.486	41.486	38.722	17
2024-07-11	40.500	40.885	40.300	40.850	38.128	42
2024-07-10	39.750	40.164	39.670	40.001	37.335	211
2024-07-09	40.390	40.390	40.390	40.390	37.698	201
2024-07-08	39.955	40.159	39.955	40.159	37.483	95
2024-07-05	41.020	41.020	40.385	40.385	37.694	816
2024-07-02	41.446	41.446	41.088	41.088	38.349	206
2024-07-01	41.588	41.588	41.280	41.280	38.529	125
2024-06-28	41.815	41.818	41.815	41.818	39.031	201
2024-06-26	40.795	40.795	40.120	40.120	37.446	80
2024-06-25	40.700	40.700	40.700	40.700	37.988	4
2024-06-24	39.880	40.830	39.880	40.830	38.109	188
2024-06-21	39.920	39.940	39.920	39.940	37.278	5
2024-06-20	38.910	39.628	38.910	39.625	36.984	2,557
2024-06-18	39.000	39.094	38.750	39.010	36.410	5,713
2024-06-17	38.288	38.428	38.288	38.428	35.867	65
2024-06-14	38.521	38.521	38.290	38.301	35.749	181
2024-06-13	40.240	40.240	38.800	38.800	36.214	65
2024-06-12	41.332	41.358	40.440	40.440	37.745	2,050
2024-06-11	39.960	40.294	39.960	40.150	37.474	1,302
2024-06-10	39.660	40.689	39.660	40.689	37.977	73
2024-06-07	40.070	40.150	39.891	39.891	37.233	17
2024-06-05	39.999	40.085	39.999	40.031	37.363	409
2024-06-04	39.937	40.110	39.695	39.930	37.269	585
2024-06-03	42.700	42.700	40.650	40.758	38.041	1,638
2024-05-31	42.270	42.300	42.270	42.300	39.481	40
2024-05-30	41.870	42.480	41.870	42.030	39.229	2,289
2024-05-28	42.330	42.350	42.090	42.345	39.523	907
2024-05-24	42.151	42.300	42.151	42.300	39.481	20
2024-05-23	42.580	42.900	42.030	42.030	39.229	649
2024-05-22	42.210	42.210	42.210	42.210	39.397	1
2024-05-21	42.920	43.420	42.920	43.018	40.151	103

← NewerPage 10 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.3250 USD
2025-08-15	0.3250 USD
2025-05-16	0.3250 USD
2025-02-18	0.3250 USD
2024-11-18	0.3000 USD
2024-08-19	0.3000 USD
2024-05-17	0.3000 USD
2024-02-16	0.3000 USD
2023-11-10	0.2750 USD
2023-08-11	0.2750 USD
2023-05-12	0.2750 USD
2023-02-10	0.2750 USD
2022-11-10	0.2500 USD
2022-08-12	0.2500 USD
2022-05-13	0.1750 USD
2022-02-11	0.1500 USD
2021-11-12	0.1250 USD
2021-08-13	0.1250 USD
2021-05-14	0.1250 USD
2021-02-12	0.1250 USD
2020-11-13	0.1250 USD
2020-08-14	0.1250 USD
2020-05-15	0.1250 USD
2020-02-14	0.2500 USD
2019-11-15	0.2500 USD
2019-08-16	0.2500 USD
2019-05-17	0.2500 USD
2019-02-15	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.