Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	39.250	39.450	39.020	39.411	36.531	24
2024-02-15	38.120	39.610	38.120	39.480	36.317	195
2024-02-14	38.220	38.220	38.220	38.220	35.158	13
2024-02-13	38.212	38.570	38.212	38.260	35.195	238
2024-02-12	38.990	38.990	38.826	38.948	35.827	185
2024-02-09	38.400	38.400	38.024	38.024	34.977	176
2024-02-08	37.930	37.930	37.679	37.679	34.660	21
2024-02-07	38.140	38.284	37.630	37.760	34.735	68
2024-02-06	38.138	38.409	38.042	38.042	34.994	309
2024-02-05	37.520	37.740	37.360	37.740	34.716	15
2024-02-02	38.040	38.240	37.970	38.162	35.104	46
2024-02-01	38.829	39.010	38.440	38.440	35.360	43
2024-01-31	39.790	39.790	39.329	39.329	36.178	24
2024-01-30	38.577	39.790	38.577	39.790	36.602	45
2024-01-29	38.440	38.540	38.122	38.540	35.452	872
2024-01-26	38.330	38.411	37.860	37.861	34.828	90
2024-01-25	38.118	38.118	37.299	37.960	34.919	1,473
2024-01-24	38.300	38.500	38.158	38.158	35.100	50,132
2024-01-23	37.856	38.179	37.808	37.808	34.778	142
2024-01-22	37.720	38.029	37.560	37.980	34.937	35
2024-01-18	37.545	37.719	37.545	37.719	34.697	24
2024-01-17	37.600	37.660	37.510	37.660	34.643	23
2024-01-16	38.675	38.888	38.200	38.250	35.185	286
2024-01-12	40.215	40.215	39.000	39.159	36.021	159
2024-01-11	39.704	39.704	39.320	39.680	36.501	131
2024-01-10	40.234	40.234	39.701	39.701	36.520	60
2024-01-09	40.226	40.422	39.938	40.422	37.184	132
2024-01-08	40.310	40.560	40.310	40.443	37.202	121
2024-01-05	41.980	41.980	41.540	41.590	38.258	220
2024-01-04	43.640	43.640	42.265	42.265	38.879	264
2024-01-03	42.828	42.923	42.828	42.870	39.435	159
2024-01-02	42.880	43.392	42.880	43.300	39.831	320
2023-12-28	43.846	43.993	43.491	43.491	40.007	76
2023-12-27	44.350	44.350	44.350	44.350	40.796	63
2023-12-22	43.819	43.820	43.819	43.820	40.309	2
2023-12-21	43.110	43.110	43.110	43.110	39.656	11
2023-12-20	44.030	44.100	44.030	44.083	40.551	195
2023-12-19	42.740	43.598	42.740	43.598	40.104	117
2023-12-18	43.302	43.516	43.302	43.516	40.030	280
2023-12-15	42.530	42.600	42.239	42.239	38.855	126
2023-12-14	42.270	42.908	42.000	42.908	39.470	254
2023-12-13	40.410	40.410	40.410	40.410	37.172	188
2023-12-12	40.540	40.540	39.829	39.841	36.649	1,884
2023-12-11	40.950	41.140	40.950	41.140	37.844	2
2023-12-07	40.760	40.820	40.618	40.618	37.363	1,770
2023-12-06	41.410	41.410	40.638	40.840	37.568	3,138
2023-12-05	43.150	43.150	42.225	42.225	38.841	418
2023-12-04	42.830	43.250	42.519	42.889	39.452	39
2023-12-01	42.670	43.912	42.670	43.553	40.063	52
2023-11-30	43.794	43.794	43.794	43.794	40.285	36
2023-11-29	42.965	42.965	42.965	42.965	39.522	5
2023-11-28	42.790	42.790	42.728	42.728	39.305	1,152
2023-11-27	42.700	42.700	42.328	42.328	38.937	63
2023-11-24	42.280	43.270	42.280	43.270	39.803	126
2023-11-22	41.160	41.160	41.160	41.160	37.862	1
2023-11-21	43.050	43.050	42.680	42.680	39.260	682
2023-11-20	44.250	44.250	43.845	44.070	40.539	173
2023-11-17	42.930	43.850	42.930	43.849	40.336	71
2023-11-16	43.345	43.345	42.138	42.140	38.764	106
2023-11-15	44.131	44.150	44.050	44.050	40.521	29

← NewerPage 12 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.