Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	28.290	28.620	28.170	28.192	27.083	238
2025-02-19	28.631	28.728	28.329	28.329	27.215	199
2025-02-18	28.140	28.761	27.900	28.730	27.600	433
2025-02-14	28.210	28.870	28.210	28.275	26.850	5,966
2025-02-13	27.680	28.184	27.590	27.980	26.570	1,884
2025-02-12	28.500	28.716	28.120	28.270	26.846	454
2025-02-11	28.200	28.870	28.200	28.852	27.398	4,963
2025-02-10	27.090	27.880	27.090	27.880	26.475	587
2025-02-07	26.910	27.200	26.910	27.179	25.809	1,960
2025-02-06	26.700	27.080	26.178	26.178	24.859	225
2025-02-05	26.650	26.779	26.426	26.426	25.095	922
2025-02-04	25.350	26.682	25.320	26.569	25.230	1,940
2025-02-03	26.620	26.620	25.559	25.711	24.416	364
2025-01-31	27.340	27.340	26.540	27.090	25.725	1,790
2025-01-30	28.420	28.420	27.308	27.399	26.019	1,125
2025-01-29	29.000	29.020	28.950	28.950	27.491	390
2025-01-28	29.750	29.917	28.920	28.920	27.463	250
2025-01-27	29.940	30.235	29.626	29.709	28.212	1,690
2025-01-24	31.190	31.190	29.800	29.892	28.386	361
2025-01-23	31.065	31.166	30.552	30.552	29.013	325
2025-01-22	30.950	31.298	30.950	31.101	29.534	1,728
2025-01-21	32.520	32.520	31.231	31.414	29.831	1,952
2025-01-17	32.601	32.601	31.808	31.808	30.206	3,630
2025-01-16	33.135	33.523	32.934	33.068	31.402	145
2025-01-15	34.120	34.120	33.380	33.500	31.812	1,008
2025-01-14	33.520	33.820	33.520	33.800	32.097	817
2025-01-13	33.680	34.466	33.680	33.868	32.161	1,861
2025-01-10	33.710	34.040	33.672	33.820	32.116	607
2025-01-08	32.660	32.987	32.130	32.350	30.720	3,189
2025-01-07	30.880	31.520	30.792	31.484	29.897	113
2025-01-06	31.090	31.800	31.090	31.366	29.786	1,777
2025-01-03	31.050	31.050	30.608	30.700	29.153	3,199
2025-01-02	30.760	31.300	30.760	30.960	29.400	1,011
2024-12-31	29.710	30.178	29.710	30.100	28.583	102
2024-12-30	28.950	29.824	28.950	29.710	28.213	3,493
2024-12-27	28.640	29.020	28.640	28.710	27.264	317
2024-12-24	28.650	28.650	28.430	28.599	27.158	17
2024-12-23	28.270	28.480	28.270	28.380	26.950	982
2024-12-20	27.900	28.440	27.900	28.296	26.871	11,272
2024-12-19	28.990	28.990	28.309	28.309	26.883	132
2024-12-18	29.290	29.610	29.189	29.189	27.718	666
2024-12-17	29.325	29.325	28.840	28.958	27.499	5,760
2024-12-16	30.000	30.000	29.409	29.409	27.927	114
2024-12-13	30.360	30.362	30.318	30.362	28.833	42
2024-12-12	30.521	30.760	30.370	30.370	28.840	227
2024-12-11	30.376	30.376	30.049	30.360	28.830	383
2024-12-10	30.760	30.986	30.430	30.986	29.425	599
2024-12-09	30.470	31.200	30.470	31.120	29.552	980
2024-12-06	30.975	31.041	29.975	30.108	28.591	2,807
2024-12-05	31.710	31.977	31.590	31.598	30.006	1,620
2024-12-04	32.260	32.260	31.456	31.456	29.872	91
2024-12-03	32.800	32.800	32.190	32.400	30.768	1,081
2024-12-02	31.854	32.420	31.797	32.210	30.587	692
2024-11-29	32.690	32.960	32.340	32.460	30.824	31
2024-11-27	33.005	33.048	32.735	32.877	31.220	373
2024-11-26	32.812	32.825	32.605	32.650	31.005	739
2024-11-25	33.420	33.870	33.313	33.388	31.705	253
2024-11-22	33.060	33.570	33.060	33.540	31.851	588
2024-11-21	32.980	33.518	32.980	33.170	31.499	109
2024-11-20	32.675	32.675	32.510	32.510	30.872	62

← NewerPage 8 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.