Marathon Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	700.00	700.00	700.00	700.00	22.753	0
2023-08-31	700.00	700.00	700.00	700.00	22.753	0
2023-08-30	700.00	700.00	700.00	700.00	22.753	0
2023-08-29	700.00	700.00	700.00	700.00	22.753	0
2023-08-28	700.00	700.00	700.00	700.00	22.753	16
2023-08-25	695.80	695.80	695.80	695.80	22.617	0
2023-08-24	695.80	695.80	695.80	695.80	22.617	48
2023-08-23	695.80	695.80	695.80	695.80	22.617	32
2023-08-22	712.22	713.50	710.71	710.71	23.101	272
2023-08-21	718.52	718.52	718.52	718.52	23.355	0
2023-08-18	718.52	718.52	718.52	718.52	23.355	16
2023-08-17	714.00	714.00	714.00	714.00	23.208	0
2023-08-16	714.00	714.00	714.00	714.00	23.208	720
2023-08-15	724.89	724.89	715.40	715.40	23.254	1,040
2023-08-14	735.00	735.00	735.00	735.00	23.891	960
2023-08-11	710.00	710.00	710.00	710.00	21.772	0
2023-08-10	708.58	710.00	708.58	710.00	21.772	80
2023-08-09	696.21	696.21	696.21	696.21	21.349	480
2023-08-08	686.15	686.15	686.15	686.15	21.041	0
2023-08-07	689.30	693.00	686.15	686.15	21.041	1,808
2023-08-04	676.20	676.20	675.00	675.00	20.699	1,152
2023-08-03	667.36	667.36	667.36	667.36	20.465	16
2023-08-02	650.00	650.00	646.50	646.50	19.825	368
2023-08-01	635.00	643.95	634.41	643.95	19.747	2,544
2023-07-31	608.78	608.78	608.78	608.78	18.668	0
2023-07-28	608.78	608.78	608.78	608.78	18.668	0
2023-07-27	608.78	608.78	608.78	608.78	18.668	0
2023-07-26	608.78	608.78	608.78	608.78	18.668	0
2023-07-25	603.90	616.35	603.90	608.78	18.668	800
2023-07-24	580.61	580.61	580.61	580.61	17.804	0
2023-07-21	580.61	580.61	580.61	580.61	17.804	0
2023-07-20	580.61	580.61	580.61	580.61	17.804	0
2023-07-19	580.61	580.61	580.61	580.61	17.804	0
2023-07-18	580.61	580.61	580.61	580.61	17.804	0
2023-07-17	580.61	580.61	580.61	580.61	17.804	0
2023-07-14	580.61	580.61	580.61	580.61	17.804	0
2023-07-13	580.61	580.61	580.61	580.61	17.804	16
2023-07-12	559.85	559.85	559.85	559.85	17.168	0
2023-07-11	559.85	559.85	559.85	559.85	17.168	0
2023-07-10	559.85	559.85	559.85	559.85	17.168	0
2023-07-07	559.85	559.85	559.85	559.85	17.168	0
2023-07-06	559.85	559.85	559.85	559.85	17.168	0
2023-07-05	559.85	559.85	559.85	559.85	17.168	0
2023-07-04	559.85	559.85	559.85	559.85	17.168	0
2023-07-03	559.85	559.85	559.85	559.85	17.168	0
2023-06-30	559.85	559.85	559.85	559.85	17.168	32
2023-06-29	566.36	566.36	564.30	564.30	17.304	48
2023-06-28	549.72	549.72	549.72	549.72	16.857	0
2023-06-27	548.64	549.72	548.64	549.72	16.857	176
2023-06-26	531.89	531.89	531.89	531.89	16.310	0
2023-06-23	532.05	532.05	531.74	531.89	16.310	1,200
2023-06-22	537.55	537.55	537.55	537.55	16.484	0
2023-06-21	539.55	539.55	537.55	537.55	16.484	1,600
2023-06-20	545.00	545.00	545.00	545.00	16.712	0
2023-06-19	545.00	545.00	545.00	545.00	16.712	0
2023-06-16	545.00	545.00	545.00	545.00	16.712	0
2023-06-15	546.00	546.00	545.00	545.00	16.712	1,600
2023-06-14	543.60	543.60	543.60	543.60	16.670	16
2023-06-13	559.00	559.00	553.85	553.85	16.984	48
2023-06-12	559.00	559.00	559.00	559.00	17.142	0

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.1475 USD
2026-05-18	55.7067 USD
2026-02-12	55.8336 USD
2025-11-17	58.6918 USD
2025-08-18	53.0333 USD
2025-05-19	54.5467 USD
2025-02-17	57.4517 USD
2024-11-14	59.3971 USD
2024-08-19	50.3443 USD
2024-05-14	47.7846 USD
2024-02-19	44.4730 USD
2023-11-13	44.1710 USD
2023-08-14	40.1794 USD
2023-05-15	39.3901 USD
2023-02-14	42.5285 USD
2022-11-14	42.7467 USD
2022-08-16	48.0592 USD
2022-08-15	32.5085 USD
2022-05-17	47.3253 USD
2022-05-16	32.0117 USD
2022-02-15	46.6078 USD
2022-02-14	31.5266 USD
2021-11-16	52.2938 USD
2021-11-12	35.3726 USD
2021-08-17	48.4267 USD
2021-08-16	32.7568 USD
2021-05-18	47.4987 USD
2021-05-17	32.1291 USD
2021-02-12	51.8520 USD
2021-02-11	35.0746 USD
2020-11-17	47.0274 USD
2020-11-16	63.6203 USD
2020-08-18	49.0429 USD
2020-08-17	32.8317 USD
2020-05-19	45.3912 USD
2020-05-18	30.0706 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.