Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	39.060	39.060	38.540	38.810	34.547	2
2022-08-25	38.900	38.900	38.230	38.820	34.556	29
2022-08-24	37.740	38.310	37.730	37.959	33.789	89
2022-08-23	37.490	38.590	37.490	37.610	33.479	38
2022-08-22	35.850	36.240	35.263	36.059	32.098	41
2022-08-19	36.450	36.490	36.010	36.120	32.153	66
2022-08-18	35.070	36.390	35.070	36.300	32.313	233
2022-08-17	34.060	34.570	34.010	34.210	30.452	18
2022-08-16	34.590	34.590	33.840	34.164	30.412	916
2022-08-15	33.750	34.690	33.480	34.518	30.727	865
2022-08-12	34.390	35.060	34.140	35.060	31.209	5
2022-08-11	34.970	35.380	34.690	35.380	31.271	19
2022-08-10	33.430	33.940	33.280	33.810	29.884	5
2022-08-09	33.170	33.560	32.960	33.560	29.663	2
2022-08-08	32.520	33.090	32.520	32.610	28.823	1
2022-08-05	31.490	33.130	31.490	33.130	29.283	1
2022-08-04	32.500	33.680	32.500	32.939	29.114	2
2022-08-03	34.650	34.650	31.960	31.960	28.249	2,373
2022-08-02	34.350	34.380	33.520	33.990	30.043	409
2022-08-01	34.000	34.120	33.377	34.008	30.059	604
2022-07-29	34.430	34.820	34.370	34.735	30.701	201
2022-07-28	33.650	33.650	33.050	33.340	29.468	4
2022-07-26	32.790	32.840	31.720	31.720	28.036	126
2022-07-25	30.730	31.730	30.280	31.700	28.019	4
2022-07-22	30.770	31.098	30.570	30.570	27.020	301
2022-07-21	30.380	30.510	30.020	30.270	26.755	3
2022-07-20	30.720	31.570	30.720	31.270	27.639	404
2022-07-19	29.450	30.810	29.450	30.810	27.232	2
2022-07-18	29.130	29.950	29.130	29.950	26.472	4
2022-07-15	28.040	28.040	27.470	27.580	24.377	1
2022-07-14	26.370	26.540	26.370	26.540	23.458	4
2022-07-13	27.210	28.400	27.210	27.740	24.519	1
2022-07-12	27.590	28.010	27.590	27.830	24.598	2
2022-07-11	28.490	28.940	27.880	28.940	25.579	3
2022-07-08	29.240	29.240	28.290	28.940	25.579	145
2022-07-07	28.310	29.050	28.140	29.050	25.676	283
2022-07-06	27.420	27.700	26.580	26.580	23.493	75
2022-07-05	29.310	29.310	27.300	27.300	24.130	158
2022-07-01	30.520	30.520	29.130	30.038	26.550	901
2022-06-30	30.600	30.830	30.020	30.380	26.852	2
2022-06-29	34.230	34.230	31.970	32.060	28.337	2,535
2022-06-28	34.080	34.260	33.194	33.194	29.339	52
2022-06-27	32.570	33.450	32.260	33.410	29.530	23
2022-06-24	32.100	32.630	31.590	32.630	28.841	132
2022-06-23	32.710	32.710	30.550	30.550	27.002	3
2022-06-22	31.950	32.450	31.490	31.580	27.913	107
2022-06-21	34.580	34.820	33.650	33.650	29.742	1,997
2022-06-17	36.410	36.410	33.200	33.200	29.345	415
2022-06-16	39.070	39.070	36.700	37.180	32.862	234
2022-06-15	41.330	41.350	40.260	40.260	35.585	15
2022-06-14	42.720	43.140	41.880	41.910	37.043	5
2022-06-13	42.340	42.390	40.220	42.290	37.379	805
2022-06-10	43.770	44.480	43.460	43.710	38.634	3
2022-06-09	43.910	45.475	43.400	45.475	40.194	485
2022-06-08	45.700	45.730	44.770	44.890	39.677	44
2022-06-07	43.080	44.897	43.080	44.760	39.562	1,183
2022-06-06	44.380	44.380	42.910	43.450	38.404	262
2022-06-01	43.000	43.860	42.360	43.260	38.236	38
2022-05-31	44.470	44.800	43.010	43.010	38.015	533
2022-05-27	41.300	42.910	40.680	42.590	37.644	7

← NewerPage 17 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.