Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	42.920	43.420	42.920	43.018	40.151	103
2024-05-20	43.197	43.350	42.892	42.892	40.034	3,353
2024-05-17	42.980	43.140	42.980	43.040	40.172	2,679
2024-05-16	43.830	43.830	43.500	43.500	40.321	111
2024-05-15	43.490	43.698	43.410	43.690	40.497	4,583
2024-05-14	44.150	44.150	43.820	43.820	40.618	100
2024-05-13	44.510	44.585	43.891	43.891	40.684	211
2024-05-10	44.878	44.878	44.229	44.229	40.997	251
2024-05-09	44.772	44.772	44.772	44.772	41.500	86
2024-05-08	44.391	44.610	44.320	44.320	41.081	735
2024-05-07	44.680	45.140	44.680	45.000	41.711	135
2024-05-03	44.210	44.210	44.126	44.126	40.901	527
2024-05-02	42.260	45.080	42.260	44.440	41.192	413
2024-04-30	44.910	45.168	44.910	45.168	41.867	11
2024-04-29	46.370	46.768	46.370	46.665	43.255	549
2024-04-26	46.270	46.573	46.270	46.532	43.132	158
2024-04-25	46.210	46.404	45.725	46.404	43.013	140
2024-04-23	45.850	46.190	45.615	46.190	42.814	76
2024-04-22	45.820	46.430	45.431	46.430	43.037	401
2024-04-19	46.016	46.016	45.380	45.628	42.294	693
2024-04-18	45.632	45.650	45.480	45.480	42.156	1,124
2024-04-17	46.210	46.260	45.710	45.710	42.370	15
2024-04-16	46.130	46.130	45.430	45.960	42.601	12
2024-04-15	47.300	47.535	47.018	47.020	43.584	1,489
2024-04-12	48.240	48.240	47.462	47.462	43.994	42
2024-04-11	47.865	47.865	47.240	47.570	44.094	873
2024-04-10	47.980	48.180	47.520	48.180	44.659	1,518
2024-04-09	48.480	48.480	47.641	47.641	44.160	141
2024-04-08	48.950	49.110	48.310	48.505	44.960	729
2024-04-05	48.344	48.999	48.344	48.999	45.418	202
2024-04-04	48.590	48.780	48.390	48.390	44.854	246
2024-04-03	47.280	47.904	47.258	47.904	44.403	301
2024-04-02	46.700	46.880	46.516	46.516	43.117	112
2024-03-28	45.676	45.790	45.598	45.790	42.444	257
2024-03-27	44.920	44.920	44.590	44.920	41.637	49
2024-03-26	45.320	45.320	44.912	44.912	41.629	366
2024-03-25	44.580	45.331	44.580	45.331	42.018	248
2024-03-22	44.630	44.630	44.350	44.350	41.109	65
2024-03-21	44.990	45.186	44.810	44.810	41.535	2,925
2024-03-20	44.564	44.810	44.445	44.690	41.424	721
2024-03-19	43.620	44.501	43.510	44.455	41.206	1,740
2024-03-18	43.510	43.638	43.290	43.630	40.442	212
2024-03-15	43.717	43.717	43.095	43.095	39.946	77
2024-03-14	43.430	43.562	43.310	43.310	40.145	34
2024-03-13	42.730	43.668	42.700	43.668	40.476	407
2024-03-12	41.930	42.280	41.660	42.009	38.939	110
2024-03-11	40.940	41.869	40.940	41.869	38.809	211
2024-03-08	41.130	41.160	40.880	40.950	37.957	15
2024-03-07	40.659	40.659	40.613	40.613	37.645	76
2024-03-05	39.052	39.260	38.786	39.260	36.391	80
2024-03-04	40.280	40.280	39.300	39.358	36.482	511
2024-03-01	40.110	40.580	40.070	40.190	37.253	48
2024-02-29	39.590	39.590	39.590	39.590	36.697	52
2024-02-28	39.670	39.930	39.670	39.880	36.966	803
2024-02-27	40.000	40.255	40.000	40.138	37.204	527
2024-02-26	39.070	39.718	39.070	39.580	36.688	11
2024-02-23	38.971	39.198	38.971	39.198	36.333	16
2024-02-22	39.220	39.781	39.220	39.781	36.874	147
2024-02-21	38.990	39.780	38.870	39.780	36.873	5
2024-02-20	39.010	39.380	38.654	38.654	35.829	20

← NewerPage 11 of 20 · 1,169 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.