Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	21.530	21.820	21.530	21.820	21.271	4
2025-05-19	21.690	21.690	21.350	21.550	21.008	158
2025-05-16	22.280	22.380	21.830	22.145	21.588	1,605
2025-05-15	22.190	22.370	22.082	22.348	21.469	2,083
2025-05-14	23.155	23.155	22.882	22.892	21.992	678
2025-05-13	23.010	23.368	23.010	23.328	22.410	4,906
2025-05-12	23.590	23.950	22.945	22.985	22.081	4,589
2025-05-09	21.700	21.740	21.488	21.615	20.765	779
2025-05-08	20.438	21.304	20.438	21.304	20.466	4,527
2025-05-07	21.160	21.160	20.825	20.825	20.006	499
2025-05-06	20.900	21.850	20.900	21.210	20.376	6,961
2025-05-02	21.400	21.820	21.150	21.719	20.864	11,160
2025-05-01	20.440	21.439	20.440	20.830	20.011	3,659
2025-04-30	20.700	20.849	20.206	20.395	19.593	3,927
2025-04-29	21.150	21.228	21.130	21.130	20.299	2,604
2025-04-28	21.080	21.295	20.982	20.992	20.167	57
2025-04-25	20.500	21.002	20.410	20.835	20.015	1,322
2025-04-24	20.676	20.750	20.676	20.750	19.934	238
2025-04-23	21.760	21.995	20.589	20.808	19.989	2,712
2025-04-22	21.470	21.841	21.330	21.375	20.534	2,806
2025-04-17	21.100	21.555	21.100	21.500	20.654	201
2025-04-16	20.280	21.206	20.280	21.206	20.372	54
2025-04-15	20.300	20.618	20.148	20.148	19.355	3,688
2025-04-14	21.690	21.690	20.315	20.466	19.661	1,093
2025-04-11	20.490	21.000	19.498	20.758	19.941	11,991
2025-04-10	22.510	22.510	19.835	19.835	19.055	6,076
2025-04-09	19.000	22.134	19.000	22.134	21.263	3,910
2025-04-08	22.220	22.220	19.416	19.830	19.050	7,228
2025-04-07	21.340	22.675	21.055	21.596	20.747	1,579
2025-04-04	24.145	24.150	22.211	22.305	21.428	4,922
2025-04-03	27.152	27.152	25.690	26.035	25.011	16,014
2025-04-02	28.310	28.930	28.310	28.927	27.789	3,230
2025-04-01	28.500	28.635	28.500	28.625	27.499	5,015
2025-03-31	28.170	28.740	28.164	28.461	27.342	9,166
2025-03-28	28.140	28.385	28.140	28.360	27.244	5,573
2025-03-27	28.200	28.452	28.200	28.331	27.217	140
2025-03-26	28.160	28.710	28.160	28.409	27.291	6,792
2025-03-25	27.593	27.735	27.549	27.625	26.538	6,498
2025-03-24	26.690	27.301	26.690	27.081	26.015	175
2025-03-21	26.596	26.705	26.499	26.705	25.654	539
2025-03-20	26.790	26.989	26.790	26.900	25.842	3,056
2025-03-19	26.120	27.221	26.120	27.221	26.150	1,939
2025-03-18	26.990	27.030	25.856	26.102	25.076	1,142
2025-03-17	26.270	26.712	26.270	26.611	25.564	171
2025-03-14	24.940	25.960	24.910	25.960	24.939	153
2025-03-13	25.210	25.535	24.870	24.870	23.892	668
2025-03-12	25.150	25.352	24.820	25.352	24.355	181
2025-03-11	25.900	25.900	25.068	25.319	24.323	5,747
2025-03-10	25.850	26.292	25.726	25.751	24.738	10,915
2025-03-07	24.490	25.495	24.490	25.475	24.473	7,413
2025-03-06	23.976	24.179	23.685	23.792	22.856	4,057
2025-03-05	24.020	24.190	22.936	23.710	22.777	1,327
2025-03-04	24.110	24.110	23.636	23.978	23.034	41
2025-03-03	26.710	26.710	24.990	24.990	24.007	3,233
2025-02-28	26.430	26.740	26.150	26.290	25.256	2,691
2025-02-27	26.433	26.546	26.433	26.479	25.437	40
2025-02-26	27.055	27.055	26.670	26.890	25.832	797
2025-02-25	27.955	27.955	27.756	27.860	26.764	1,679
2025-02-24	27.630	27.925	27.610	27.729	26.638	193
2025-02-21	28.170	28.170	27.266	27.298	26.224	7,441

← NewerPage 7 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.