Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	46.990	47.120	46.580	46.580	41.689	2
2022-11-22	46.775	47.760	46.635	47.760	42.745	33
2022-11-21	45.500	45.500	44.020	45.059	40.327	38
2022-11-18	46.920	46.920	46.100	46.810	41.895	309
2022-11-17	47.502	47.550	47.319	47.319	42.350	589
2022-11-16	48.680	48.680	48.254	48.660	43.550	130
2022-11-15	49.000	49.630	48.814	49.540	44.338	247
2022-11-14	50.280	51.185	50.280	50.885	45.542	392
2022-11-11	49.400	50.530	49.400	50.220	44.947	367
2022-11-10	46.360	47.560	46.340	47.560	42.566	2
2022-11-09	47.680	47.680	46.286	46.286	41.202	468
2022-11-08	48.260	49.450	47.570	49.450	44.019	28
2022-11-07	47.205	48.010	47.170	47.530	42.309	300
2022-11-04	48.730	48.730	47.000	47.090	41.918	164
2022-11-03	44.455	46.530	42.790	46.300	41.214	45
2022-11-02	49.860	49.860	48.850	49.670	44.214	58
2022-11-01	49.570	50.175	49.130	50.175	44.664	41
2022-10-31	47.130	48.425	47.130	48.425	43.106	5
2022-10-28	48.450	48.450	45.985	46.500	41.393	219
2022-10-27	49.200	49.919	48.670	48.670	43.324	85
2022-10-26	48.500	49.442	48.350	48.460	43.137	24
2022-10-25	47.710	47.720	47.299	47.352	42.151	956
2022-10-24	47.230	47.930	47.070	47.930	42.665	43
2022-10-21	46.410	46.650	45.610	46.612	41.492	263
2022-10-20	45.420	46.935	45.420	45.620	40.609	705
2022-10-19	43.375	44.710	43.280	44.710	39.799	49
2022-10-18	43.260	43.350	42.900	43.040	38.313	923
2022-10-17	43.470	43.470	42.230	42.460	37.796	79
2022-10-14	44.070	44.810	42.940	42.940	38.224	102
2022-10-13	41.930	44.570	41.930	44.530	39.639	19
2022-10-12	41.510	42.970	41.510	42.970	38.250	4,132
2022-10-11	41.540	42.800	41.540	42.649	37.965	29
2022-10-10	43.526	44.079	42.360	42.959	38.240	343
2022-10-07	43.700	44.658	42.860	43.980	39.149	605
2022-10-06	42.500	43.480	42.500	43.480	38.704	18
2022-10-05	41.050	42.630	40.950	42.530	37.859	4
2022-10-04	40.250	41.330	39.860	41.080	36.568	140
2022-10-03	36.990	38.680	36.960	38.420	34.200	96
2022-09-30	34.990	35.650	34.990	35.460	31.565	2
2022-09-29	34.610	35.400	33.820	35.060	31.209	276
2022-09-28	32.970	34.549	32.970	34.549	30.754	3
2022-09-27	32.970	32.970	32.490	32.897	29.284	96
2022-09-26	32.670	33.010	31.990	31.990	28.476	1,110
2022-09-23	34.602	34.840	33.351	33.351	29.687	87
2022-09-22	38.600	38.790	36.790	36.790	32.749	92
2022-09-21	39.360	39.520	38.910	38.910	34.636	2
2022-09-20	38.640	38.640	38.090	38.280	34.075	88
2022-09-16	40.290	40.290	38.591	38.591	34.352	54
2022-09-15	40.710	40.720	40.620	40.720	36.247	1
2022-09-14	40.240	41.290	40.240	41.260	36.728	15
2022-09-13	39.985	40.989	39.705	39.780	35.411	344
2022-09-12	40.738	41.105	40.590	40.590	36.132	41
2022-09-09	40.020	40.020	39.290	39.410	35.081	2
2022-09-08	37.740	38.640	37.740	38.640	34.396	1
2022-09-07	37.695	37.800	37.430	37.460	33.345	101
2022-09-06	39.425	39.690	38.365	38.670	34.423	80
2022-09-02	39.205	39.620	38.870	38.870	34.601	156
2022-09-01	37.960	38.200	37.500	37.500	33.381	285
2022-08-31	37.790	39.490	37.750	39.300	34.983	31
2022-08-30	39.840	39.840	38.340	38.440	34.218	110

← NewerPage 16 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.