Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	23.110	23.260	22.940	23.159	22.900	16,137
2025-08-14	23.110	23.210	22.485	22.960	22.382	5,684
2025-08-13	23.010	23.402	22.750	22.880	22.304	23,167
2025-08-12	22.900	23.395	22.670	23.250	22.665	12,689
2025-08-11	23.340	23.460	22.655	22.765	22.192	5,204
2025-08-08	23.090	23.845	22.910	23.380	22.792	7,945
2025-08-07	24.660	24.660	22.638	23.139	22.557	4,304
2025-08-06	24.100	24.640	23.940	23.950	23.347	619
2025-08-05	23.700	23.800	23.310	23.600	23.006	136
2025-08-04	23.380	23.540	23.250	23.450	22.860	1,832
2025-08-01	24.480	24.650	23.548	23.548	22.955	262
2025-07-31	25.220	25.500	24.665	24.752	24.129	8,510
2025-07-30	26.870	27.020	25.822	25.822	25.173	5,803
2025-07-29	27.070	27.250	26.368	26.615	25.945	5,144
2025-07-28	26.520	27.046	26.480	27.042	26.362	1,934
2025-07-25	26.350	26.398	26.170	26.398	25.733	1,653
2025-07-24	25.870	26.340	25.770	26.162	25.504	3,459
2025-07-23	25.348	26.218	25.343	26.151	25.493	7,259
2025-07-22	24.470	24.972	24.370	24.940	24.312	6,851
2025-07-21	24.790	24.790	24.301	24.349	23.736	693
2025-07-18	24.980	25.320	24.636	24.636	24.016	1,818
2025-07-17	24.150	24.669	24.150	24.492	23.876	6,495
2025-07-16	24.820	25.250	24.131	24.588	23.969	8,291
2025-07-15	25.990	26.150	25.182	25.182	24.549	3,355
2025-07-14	26.210	26.220	25.805	26.019	25.364	1,723
2025-07-11	26.210	26.580	26.010	26.479	25.813	8,917
2025-07-10	25.440	26.312	25.090	26.270	25.609	26,640
2025-07-09	25.750	25.990	25.416	25.509	24.867	5,237
2025-07-08	23.940	25.985	23.670	25.985	25.331	11,779
2025-07-07	24.180	24.470	23.555	23.555	22.962	5,165
2025-07-03	24.600	24.701	24.390	24.475	23.859	4,186
2025-07-02	24.030	24.440	23.750	24.382	23.769	10,588
2025-07-01	22.480	23.881	22.400	23.701	23.105	23,639
2025-06-30	22.800	22.800	22.528	22.539	21.972	882
2025-06-27	23.190	23.272	22.892	22.892	22.316	2,205
2025-06-26	22.530	23.229	22.510	23.175	22.592	939
2025-06-25	22.770	22.830	22.500	22.735	22.163	4,737
2025-06-24	23.100	23.310	22.548	22.548	21.980	2,119
2025-06-23	26.450	26.450	23.476	23.476	22.886	3,343
2025-06-20	25.120	25.160	24.668	24.758	24.135	878
2025-06-18	25.290	25.841	25.160	25.520	24.878	8,255
2025-06-17	25.380	25.849	25.290	25.790	25.141	1,440
2025-06-16	25.010	25.370	24.606	25.082	24.451	3,306
2025-06-13	26.000	26.280	24.730	25.192	24.558	6,024
2025-06-12	24.300	24.396	23.795	24.352	23.740	778
2025-06-11	24.140	24.280	23.842	24.242	23.632	827
2025-06-10	23.520	24.279	23.490	23.875	23.274	6,317
2025-06-09	22.670	22.980	22.380	22.890	22.314	339
2025-06-06	22.200	22.670	21.970	22.458	21.892	3,718
2025-06-05	21.440	21.880	21.434	21.760	21.212	271
2025-06-04	21.970	22.720	21.541	21.541	20.999	970
2025-06-03	21.280	22.311	20.930	22.132	21.575	4,222
2025-06-02	21.670	21.900	21.000	21.000	20.472	4,460
2025-05-30	21.090	21.090	21.050	21.050	20.520	2
2025-05-29	21.290	21.370	20.826	21.180	20.647	69
2025-05-28	21.735	21.800	21.260	21.279	20.743	730
2025-05-27	21.100	21.160	20.965	20.968	20.440	42
2025-05-23	20.440	20.899	20.440	20.899	20.373	1,109
2025-05-22	20.650	20.780	20.370	20.780	20.257	533
2025-05-21	21.450	21.585	20.920	21.129	20.597	9,263

← NewerPage 6 of 20 · 1,168 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.