Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	43.900	43.930	43.622	43.780	40.012	848
2023-08-11	43.628	43.628	43.628	43.628	39.873	24
2023-08-10	44.570	44.570	44.225	44.225	40.167	23
2023-08-09	44.420	45.166	44.420	44.830	40.717	177
2023-08-08	43.295	43.340	43.285	43.285	39.313	500
2023-08-07	43.500	43.500	43.445	43.445	39.459	17
2023-08-04	43.888	43.888	43.888	43.888	39.861	90
2023-08-03	42.510	42.510	42.510	42.510	38.610	10
2023-08-02	41.980	41.980	41.775	41.775	37.942	169
2023-08-01	42.870	42.870	42.220	42.220	38.346	102
2023-07-31	42.929	43.128	42.759	43.128	39.171	165
2023-07-28	42.330	42.330	42.330	42.330	38.446	12
2023-07-27	42.623	42.642	42.623	42.632	38.720	113
2023-07-26	42.020	42.397	41.950	42.146	38.279	2,711
2023-07-25	42.432	42.480	42.329	42.329	38.445	916
2023-07-24	41.680	41.680	41.661	41.661	37.838	17
2023-07-21	41.184	41.250	41.160	41.250	37.465	192
2023-07-20	41.230	41.230	40.900	40.900	37.147	52
2023-07-19	41.150	41.150	40.960	40.960	37.202	511
2023-07-18	39.699	39.699	39.699	39.699	36.056	10
2023-07-17	39.190	39.435	39.190	39.435	35.817	62
2023-07-14	39.926	39.926	39.539	39.539	35.911	703
2023-07-13	41.060	41.640	41.040	41.625	37.806	12
2023-07-12	40.905	41.623	40.775	40.805	37.061	4,081
2023-07-11	39.985	40.315	39.905	40.315	36.616	108
2023-07-10	38.170	38.862	38.170	38.862	35.296	7
2023-07-07	36.950	37.830	36.950	37.830	34.359	1
2023-07-05	38.335	38.335	37.980	38.090	34.595	2,813
2023-07-03	38.174	38.174	38.100	38.120	34.622	31
2023-06-29	38.672	38.672	38.672	38.672	35.123	13
2023-06-21	38.950	38.950	38.655	38.655	35.108	2
2023-06-20	38.202	38.202	38.202	38.202	34.696	87
2023-06-16	39.090	39.090	38.560	38.560	35.022	11
2023-06-13	39.070	39.070	39.070	39.070	35.485	23
2023-06-09	38.501	38.695	38.370	38.370	34.849	570
2023-06-07	38.820	39.121	38.820	39.121	35.531	707
2023-06-06	37.110	37.110	37.110	37.110	33.705	20
2023-06-05	37.438	37.438	37.438	37.438	34.003	29
2023-06-01	35.180	36.031	35.180	36.010	32.706	53
2023-05-31	34.889	34.930	34.889	34.930	31.725	34
2023-05-30	35.165	35.200	35.095	35.200	31.970	105
2023-05-25	36.173	36.173	35.948	35.948	32.650	200
2023-05-24	37.220	37.341	37.220	37.322	33.897	41
2023-05-23	37.029	37.221	37.029	37.221	33.805	25
2023-05-19	35.849	35.849	35.849	35.849	32.559	27
2023-05-18	34.490	34.490	34.480	34.490	31.325	140
2023-05-17	34.510	34.510	34.510	34.510	31.344	200
2023-05-11	33.455	33.455	33.455	33.455	30.136	58
2023-05-10	33.855	33.855	33.855	33.855	30.496	25
2023-05-09	34.570	34.660	34.570	34.660	31.221	801
2023-05-04	33.990	33.990	33.678	33.678	30.337	210
2023-05-03	34.839	34.984	34.736	34.736	31.290	2,200
2023-05-02	34.713	34.715	33.909	33.909	30.545	974
2023-04-26	35.210	35.210	35.210	35.210	31.717	17
2023-04-25	36.850	36.850	36.625	36.625	32.991	37
2023-04-20	37.220	37.220	36.975	37.129	33.445	457
2023-04-19	38.100	38.100	37.455	37.500	33.779	617
2023-04-13	39.121	39.121	39.028	39.028	35.156	105
2023-04-12	39.530	39.530	39.230	39.230	35.338	23
2023-04-11	39.528	39.528	39.528	39.528	35.606	34

← NewerPage 14 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.