Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	38.795	38.795	38.795	38.795	34.946	240
2023-04-05	38.938	38.938	38.938	38.938	35.075	5
2023-04-04	38.332	38.332	38.332	38.332	34.529	100
2023-04-03	39.915	39.915	39.495	39.495	35.577	148
2023-03-31	36.720	36.720	36.560	36.560	32.933	101
2023-03-30	36.480	36.480	36.480	36.480	32.860	43
2023-03-29	36.555	36.555	36.555	36.555	32.928	5
2023-03-28	36.488	36.488	36.488	36.488	32.868	4
2023-03-24	33.715	34.380	33.715	34.380	30.969	15
2023-03-23	35.242	35.242	35.242	35.242	31.745	300
2023-03-20	34.775	34.953	34.488	34.953	31.485	215
2023-03-16	33.055	34.195	33.055	34.182	30.791	175
2023-03-15	34.010	34.940	33.410	33.410	30.095	187
2023-03-14	37.390	37.390	36.350	36.350	32.743	68
2023-03-13	35.600	35.600	35.600	35.600	32.068	1
2023-03-10	37.578	37.578	36.765	36.765	33.117	48
2023-03-08	39.740	39.740	39.740	39.740	35.797	5
2023-03-07	41.000	41.000	41.000	41.000	36.932	30
2023-03-06	41.123	41.190	41.123	41.190	37.103	50
2023-03-03	41.078	41.550	41.078	41.550	37.427	27
2023-03-01	39.740	39.740	39.597	39.597	35.668	10
2023-02-27	39.575	39.976	39.575	39.976	36.010	236
2023-02-24	39.318	39.690	39.122	39.122	35.240	102
2023-02-21	39.529	39.529	39.511	39.511	35.591	300
2023-02-17	39.975	39.975	39.094	39.094	35.215	226
2023-02-16	43.248	43.248	43.248	43.248	38.957	100
2023-02-15	41.772	43.060	41.772	43.060	38.788	58
2023-02-14	43.870	43.870	43.470	43.470	39.157	5
2023-02-10	41.475	42.821	41.475	42.821	38.572	11
2023-02-08	41.791	41.792	41.791	41.792	37.404	441
2023-02-07	41.762	41.762	41.762	41.762	37.377	3
2023-02-06	40.909	41.489	40.909	41.489	37.132	162
2023-02-03	42.125	42.410	41.780	41.942	37.538	308
2023-02-02	41.965	42.182	41.965	42.182	37.753	326
2023-02-01	43.086	43.086	40.990	40.990	36.686	127
2023-01-31	42.977	43.550	42.977	43.508	38.939	2,014
2023-01-30	43.785	44.120	42.920	42.920	38.413	261
2023-01-27	45.651	45.651	44.745	44.745	40.047	1,545
2023-01-26	43.965	45.455	43.570	45.385	40.619	420
2023-01-25	42.660	42.660	42.660	42.660	38.180	10
2023-01-23	42.765	42.765	42.765	42.765	38.275	286
2023-01-20	42.157	42.157	42.157	42.157	37.730	53
2023-01-19	40.772	40.772	40.715	40.715	36.440	1,036
2023-01-18	43.000	43.000	42.170	42.170	37.742	606
2023-01-17	42.640	42.640	41.815	41.815	37.424	139
2023-01-11	41.920	41.920	41.920	41.920	37.518	1
2023-01-06	41.852	41.852	41.852	41.852	37.457	50
2023-01-05	40.515	40.515	40.515	40.515	36.261	50
2023-01-04	39.970	40.710	39.550	40.370	36.131	202
2023-01-03	42.275	42.275	40.004	40.004	35.803	195
2022-12-28	43.050	43.050	42.000	42.000	37.590	271
2022-12-19	41.642	41.642	41.642	41.642	37.269	9
2022-12-16	40.695	41.010	40.695	41.010	36.704	24
2022-12-08	43.970	43.970	41.950	41.950	37.545	444
2022-12-06	44.840	44.840	44.840	44.840	40.132	10
2022-12-05	47.870	47.870	45.200	45.200	40.454	941
2022-12-01	47.800	47.800	46.195	46.195	41.344	20
2022-11-30	47.160	47.160	46.790	46.790	41.877	148
2022-11-29	46.290	46.630	45.895	46.390	41.519	3
2022-11-28	45.690	45.690	45.340	45.340	40.579	1

← NewerPage 15 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.