Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	34.000	34.000	31.800	31.800	27.956	584
2022-02-23	33.245	33.245	32.820	32.915	28.936	150
2022-02-22	33.850	34.140	32.195	32.195	28.303	106
2022-02-18	32.060	33.040	32.060	32.210	28.316	4
2022-02-17	32.550	33.330	32.410	33.050	29.055	104
2022-02-16	33.430	33.760	33.040	33.220	29.204	108
2022-02-15	32.060	32.970	31.855	32.970	28.985	476
2022-02-14	34.620	34.620	33.500	33.570	29.512	10
2022-02-11	33.640	34.281	33.150	34.280	30.136	442
2022-02-10	31.520	33.100	31.520	33.100	28.967	208
2022-02-09	31.050	31.960	31.050	31.617	27.669	487
2022-02-08	33.190	33.190	31.302	31.780	27.812	4,387
2022-02-07	33.330	33.970	32.950	33.530	29.343	2,852
2022-02-04	33.600	35.272	33.490	33.860	29.632	1,632
2022-02-03	32.890	33.268	32.312	33.190	29.046	7,057
2022-02-02	32.620	33.130	31.938	32.750	28.661	762
2022-02-01	31.610	32.810	31.395	32.378	28.335	791
2022-01-31	31.120	31.910	31.050	31.720	27.759	5
2022-01-28	31.880	31.880	30.630	31.410	27.488	1,753
2022-01-27	31.000	31.630	29.920	30.730	26.893	4
2022-01-26	32.457	32.970	31.810	32.020	28.022	438
2022-01-25	29.790	31.320	29.180	31.280	27.374	903
2022-01-24	28.322	29.160	28.260	29.120	25.484	1,473
2022-01-21	29.430	30.070	29.092	29.680	25.974	257
2022-01-20	30.490	31.700	30.490	31.700	27.742	212
2022-01-19	32.330	32.330	30.645	31.570	27.628	443
2022-01-18	32.495	32.900	31.310	31.650	27.698	177
2022-01-14	31.260	31.370	30.520	31.290	27.383	2
2022-01-13	31.290	31.620	31.290	31.350	27.435	153
2022-01-12	31.860	31.960	31.340	31.340	27.427	585
2022-01-11	29.940	31.250	29.750	31.165	27.274	672
2022-01-10	30.630	30.820	29.480	29.530	25.843	1,312
2022-01-07	31.110	31.110	30.510	30.940	27.077	9
2022-01-06	30.770	31.130	30.050	30.410	26.613	170
2022-01-05	30.530	31.220	30.317	30.630	26.805	2,210
2022-01-04	28.280	30.080	28.280	29.710	26.000	535
2021-12-31	25.660	26.150	25.660	26.080	22.823	2
2021-12-30	26.214	26.234	26.213	26.234	22.958	400
2021-12-29	26.540	26.540	26.390	26.390	23.095	66
2021-12-23	26.060	26.250	25.830	25.850	22.622	2
2021-12-22	25.330	25.950	25.305	25.840	22.613	464
2021-12-21	24.780	25.380	24.780	25.380	22.211	168
2021-12-20	23.850	24.150	23.652	24.150	21.134	1,903
2021-12-17	26.190	26.190	25.220	25.520	22.333	463
2021-12-16	27.030	27.462	26.890	27.462	24.033	7
2021-12-15	26.430	26.430	26.050	26.055	22.802	861
2021-12-14	26.756	27.150	26.470	26.470	23.165	72
2021-12-13	27.970	28.250	27.430	27.430	24.005	5
2021-12-10	28.310	28.930	27.500	27.630	24.180	2
2021-12-09	28.480	28.480	28.090	28.210	24.688	196
2021-12-08	29.060	29.420	28.920	28.920	25.309	2
2021-12-07	28.210	29.730	28.210	29.410	25.738	146
2021-12-06	27.130	27.400	26.640	27.330	23.917	1,479
2021-12-03	27.390	27.390	26.230	26.230	22.955	4
2021-12-02	25.121	26.850	24.910	26.620	23.296	419
2021-12-01	27.870	27.870	26.060	26.060	22.806	718
2021-11-30	26.400	26.550	25.820	26.300	23.016	36
2021-11-29	27.100	27.430	26.520	27.070	23.690	667
2021-11-26	26.750	26.750	25.290	25.830	22.605	7
2021-11-24	28.850	29.660	28.850	29.110	25.475	104

← NewerPage 19 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.