Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	32.675	32.675	32.510	32.510	30.872	62
2024-11-19	32.680	32.910	32.668	32.718	31.069	74
2024-11-18	32.690	33.090	32.680	33.090	31.423	175
2024-11-15	33.400	33.400	32.670	32.670	30.739	418
2024-11-14	32.850	33.136	32.850	32.951	31.004	574
2024-11-13	32.245	32.245	31.860	31.960	30.071	454
2024-11-12	33.610	33.730	32.901	32.901	30.957	164
2024-11-11	33.470	33.520	33.230	33.498	31.518	180
2024-11-08	32.970	33.320	32.530	33.149	31.190	4,184
2024-11-07	32.750	33.329	32.295	32.770	30.833	846
2024-11-06	32.260	32.958	32.260	32.848	30.907	801
2024-11-05	31.590	31.794	31.325	31.328	29.476	3,509
2024-11-04	31.400	31.930	31.260	31.760	29.883	58
2024-11-01	31.690	31.722	31.201	31.201	29.357	727
2024-10-31	31.840	31.873	31.498	31.850	29.968	112
2024-10-30	31.400	31.840	31.400	31.660	29.789	496
2024-10-29	31.805	31.820	31.165	31.165	29.323	449
2024-10-28	31.675	32.120	31.512	31.820	29.939	923
2024-10-25	32.660	32.935	32.660	32.725	30.791	339
2024-10-24	32.720	32.720	32.189	32.286	30.378	477
2024-10-23	33.060	33.060	32.305	32.305	30.396	287
2024-10-22	33.295	33.658	33.295	33.620	31.633	239
2024-10-21	33.400	33.400	32.726	32.840	30.899	2,441
2024-10-18	33.065	33.300	33.020	33.020	31.068	204
2024-10-17	33.050	33.100	33.040	33.070	31.115	17
2024-10-16	33.450	33.560	33.070	33.195	31.233	276
2024-10-15	34.230	34.370	34.070	34.108	32.092	63
2024-10-14	35.500	35.627	35.425	35.627	33.521	78
2024-10-11	35.555	36.040	35.490	36.040	33.910	76
2024-10-10	35.110	35.759	35.110	35.759	33.645	492
2024-10-09	34.380	35.088	34.354	35.088	33.014	268
2024-10-08	35.450	35.450	34.696	34.696	32.646	33
2024-10-07	36.310	36.573	36.070	36.365	34.216	1,088
2024-10-04	36.190	36.238	35.763	36.238	34.096	831
2024-10-03	35.226	35.517	34.862	35.470	33.374	237
2024-10-02	35.220	35.220	34.379	34.379	32.347	34
2024-10-01	33.330	34.686	33.264	34.668	32.619	480
2024-09-30	33.510	34.060	33.510	33.870	31.868	558
2024-09-27	33.270	33.718	33.000	33.530	31.548	54
2024-09-26	33.440	33.470	32.555	32.830	30.890	263
2024-09-25	35.560	35.560	34.648	34.648	32.600	283
2024-09-23	35.869	35.869	35.869	35.869	33.749	1
2024-09-20	35.268	35.268	35.268	35.268	33.183	30
2024-09-19	35.868	36.213	35.868	36.213	34.073	115
2024-09-18	35.720	35.823	35.115	35.823	33.706	454
2024-09-17	34.758	35.268	34.758	35.268	33.184	52
2024-09-16	34.795	34.795	34.080	34.100	32.085	658
2024-09-13	34.585	34.585	34.495	34.495	32.456	25
2024-09-12	33.838	34.028	33.838	34.028	32.017	2,239
2024-09-10	34.315	34.315	33.559	33.692	31.701	322
2024-09-09	34.610	34.732	34.610	34.732	32.680	10
2024-09-06	35.140	35.415	34.769	34.905	32.842	139
2024-09-05	35.220	35.250	35.168	35.168	33.089	46
2024-09-04	35.010	36.362	35.010	36.008	33.879	829
2024-09-03	36.350	36.350	35.818	35.890	33.769	575
2024-08-30	37.390	37.390	37.089	37.100	34.907	62
2024-08-29	37.984	37.984	37.984	37.984	35.739	501
2024-08-28	37.460	37.460	37.379	37.379	35.170	301
2024-08-27	38.110	38.110	37.830	37.830	35.594	6
2024-08-23	37.955	38.110	37.876	38.110	35.858	33

← NewerPage 9 of 20 · 1,169 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.