Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	39.790	40.930	39.000	40.720	35.991	210
2022-05-25	36.580	38.250	36.580	38.220	33.782	102
2022-05-24	36.850	36.880	35.910	36.060	31.872	3
2022-05-23	35.770	36.140	35.250	36.140	31.943	338
2022-05-20	34.370	35.377	34.290	34.290	30.308	154
2022-05-19	33.050	34.580	33.050	34.580	30.564	24
2022-05-18	37.120	37.120	34.360	34.360	30.370	1,882
2022-05-17	36.230	36.460	35.500	36.460	32.226	404
2022-05-16	34.730	35.365	34.400	35.290	31.192	225
2022-05-13	33.620	34.900	33.620	34.110	30.149	7
2022-05-12	32.950	32.950	31.960	32.530	28.598	82
2022-05-11	33.330	35.405	33.330	33.790	29.705	737
2022-05-10	33.690	34.440	32.400	32.630	28.686	305
2022-05-09	36.980	36.980	33.410	33.410	29.371	253
2022-05-06	37.670	38.210	36.470	37.650	33.099	59
2022-05-05	39.580	39.580	36.320	36.930	32.466	40
2022-05-04	39.900	39.900	37.590	38.140	33.530	7
2022-05-03	36.910	39.210	36.910	39.140	34.409	61
2022-04-28	37.665	38.440	37.665	38.439	33.793	700
2022-04-27	37.390	37.690	37.390	37.630	33.081	20
2022-04-26	38.710	38.910	38.130	38.130	33.521	7
2022-04-25	37.270	37.270	35.980	36.560	32.141	112
2022-04-22	40.360	40.750	39.370	39.370	34.611	505
2022-04-21	44.070	44.070	40.850	40.910	35.965	3,060
2022-04-20	43.990	44.485	43.680	43.680	38.400	1,367
2022-04-19	43.480	44.350	43.030	43.406	38.159	690
2022-04-14	42.270	42.620	41.860	42.620	37.468	1,705
2022-04-13	41.290	41.980	41.025	41.220	36.237	264
2022-04-12	41.290	42.740	41.290	41.650	36.615	499
2022-04-11	41.500	42.000	40.770	40.820	35.886	6
2022-04-08	40.780	42.140	40.780	42.050	36.967	33
2022-04-07	41.470	41.950	40.270	40.780	35.850	354
2022-04-06	40.690	40.690	39.755	40.430	35.543	143
2022-04-05	42.250	42.320	40.450	40.450	35.560	756
2022-04-04	42.300	42.300	41.230	41.260	36.272	76
2022-04-01	41.000	41.260	40.140	40.870	35.930	4
2022-03-31	40.330	41.680	39.900	40.740	35.815	1,341
2022-03-30	40.130	41.630	40.130	40.540	35.639	120
2022-03-29	38.790	39.490	37.510	39.490	34.716	564
2022-03-28	40.014	40.810	38.090	39.150	34.417	3,784
2022-03-25	41.490	43.048	41.490	43.000	37.802	474
2022-03-24	42.040	42.208	41.620	41.655	36.620	599
2022-03-23	42.165	42.165	42.152	42.152	37.057	400
2022-03-21	39.598	40.530	39.598	40.170	35.314	738
2022-03-18	38.730	38.780	38.000	38.560	33.899	796
2022-03-17	38.390	38.560	37.500	38.320	33.688	1,028
2022-03-16	36.440	37.013	36.440	36.698	32.262	129
2022-03-15	35.200	36.868	35.200	36.600	32.176	215
2022-03-14	35.670	36.890	35.400	36.640	32.211	230
2022-03-11	36.850	37.530	36.270	37.360	32.844	12
2022-03-10	37.430	37.430	36.390	36.850	32.395	1,670
2022-03-09	35.350	36.900	34.690	35.500	31.209	99
2022-03-08	38.590	39.320	35.870	37.090	32.606	540
2022-03-07	37.938	38.530	36.870	37.120	32.633	4,196
2022-03-04	35.700	36.770	35.420	36.610	32.184	16
2022-03-03	35.600	35.600	34.990	35.390	31.112	237
2022-03-02	35.950	36.460	35.550	36.380	31.982	814
2022-03-01	35.100	35.990	34.650	34.910	30.690	1,465
2022-02-28	32.660	35.080	32.660	33.920	29.820	137
2022-02-25	33.480	33.480	32.350	32.930	28.949	71

← NewerPage 18 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.