Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	43.510	43.932	43.340	43.868	40.353	74
2023-11-13	43.080	43.350	43.080	43.095	39.642	46
2023-11-10	42.740	43.250	42.630	43.120	39.665	63
2023-11-09	43.020	43.020	42.530	42.530	38.869	37
2023-11-08	43.290	43.290	43.010	43.010	39.308	1
2023-11-07	44.070	44.070	42.874	43.954	40.171	733
2023-11-06	46.160	46.200	45.108	45.108	41.226	189
2023-11-03	46.495	46.495	45.328	45.614	41.688	62
2023-11-02	44.810	45.885	44.506	45.885	41.935	177
2023-11-01	45.290	45.338	45.287	45.287	41.389	120
2023-10-31	45.010	45.280	44.901	44.976	41.105	1,580
2023-10-30	45.350	45.350	44.260	44.740	40.889	127
2023-10-27	45.480	45.530	44.840	44.840	40.981	3
2023-10-25	45.300	45.300	44.941	45.248	41.353	137
2023-10-24	45.480	45.640	45.480	45.640	41.712	1
2023-10-23	46.375	46.589	46.080	46.208	42.230	98
2023-10-20	47.770	47.770	46.970	47.180	43.119	8
2023-10-19	47.200	48.330	47.180	48.330	44.170	135
2023-10-18	47.670	48.000	47.520	47.605	43.507	34
2023-10-17	47.770	47.770	47.394	47.394	43.315	2,140
2023-10-16	47.000	47.010	46.755	46.980	42.936	9
2023-10-13	46.060	46.890	45.950	46.604	42.593	166
2023-10-12	45.340	45.340	45.040	45.070	41.191	57
2023-10-11	43.864	44.271	43.864	44.271	40.461	6
2023-10-10	45.000	45.280	45.000	45.186	41.296	1,003
2023-10-09	43.950	45.240	43.950	45.236	41.342	135
2023-10-06	42.510	42.926	41.685	42.926	39.231	68
2023-10-05	42.510	42.596	42.460	42.460	38.805	94
2023-10-04	42.724	42.724	42.301	42.301	38.660	29
2023-10-03	43.570	43.696	43.570	43.696	39.935	2
2023-10-02	44.954	45.340	43.626	43.629	39.874	1,639
2023-09-29	45.895	45.895	45.481	45.643	41.714	106
2023-09-28	46.325	46.379	46.325	46.379	42.387	7
2023-09-27	45.735	46.384	45.735	46.335	42.347	205
2023-09-26	44.590	45.353	44.590	45.353	41.449	278
2023-09-25	44.715	44.736	44.715	44.736	40.886	74
2023-09-22	43.774	43.774	43.774	43.774	40.007	3
2023-09-21	44.390	44.529	44.056	44.056	40.264	2,922
2023-09-20	44.900	45.396	44.900	45.396	41.488	132
2023-09-19	46.010	46.010	44.896	44.896	41.031	9
2023-09-18	46.120	46.120	45.775	45.775	41.835	43
2023-09-15	45.463	45.930	45.463	45.930	41.977	610
2023-09-14	46.264	46.264	46.264	46.264	42.282	16
2023-09-13	45.680	45.680	45.665	45.665	41.735	205
2023-09-12	45.625	45.625	45.625	45.625	41.698	16
2023-09-08	46.560	46.784	46.560	46.784	42.757	704
2023-09-07	46.885	46.885	46.675	46.675	42.658	26
2023-09-06	46.380	46.380	46.125	46.125	42.155	49
2023-09-05	47.020	47.182	46.710	47.182	43.121	280
2023-08-31	45.760	45.760	45.454	45.454	41.542	4
2023-08-30	45.646	45.665	45.646	45.665	41.734	1,196
2023-08-29	44.980	45.180	44.980	45.180	41.291	20
2023-08-24	44.140	45.015	44.140	44.825	40.967	588
2023-08-23	44.175	44.698	44.019	44.698	40.850	100
2023-08-22	45.460	45.460	45.460	45.460	41.547	10
2023-08-21	45.690	45.690	45.630	45.630	41.703	26
2023-08-18	44.925	45.250	44.925	45.250	41.355	21
2023-08-17	45.180	45.922	45.180	45.524	41.606	178
2023-08-16	44.355	44.726	44.355	44.726	40.876	21
2023-08-15	43.680	43.680	43.680	43.680	39.920	6

← NewerPage 13 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.