Marathon Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	568.00	568.00	568.00	568.00	15.109	0
2022-12-14	568.00	568.00	568.00	568.00	15.109	0
2022-12-13	568.00	568.00	568.00	568.00	15.109	0
2022-12-12	568.00	568.00	568.00	568.00	15.109	0
2022-12-09	568.00	568.00	568.00	568.00	15.109	0
2022-12-08	568.00	568.00	568.00	568.00	15.109	0
2022-12-07	568.00	568.00	568.00	568.00	15.109	480
2022-12-06	579.49	579.49	577.02	577.02	15.349	224
2022-12-05	675.29	675.29	675.29	675.29	17.963	0
2022-12-02	675.29	675.29	675.29	675.29	17.963	0
2022-12-01	675.29	675.29	675.29	675.29	17.963	0
2022-11-30	675.29	675.29	675.29	675.29	17.963	0
2022-11-29	675.29	675.29	675.29	675.29	17.963	0
2022-11-28	675.29	675.29	675.29	675.29	17.963	0
2022-11-25	675.29	675.29	675.29	675.29	17.963	0
2022-11-24	675.29	675.29	675.29	675.29	17.963	0
2022-11-23	675.29	675.29	675.29	675.29	17.963	48
2022-11-22	638.49	638.49	638.49	638.49	16.984	0
2022-11-21	638.49	638.49	638.49	638.49	16.984	0
2022-11-18	638.49	638.49	638.49	638.49	16.984	0
2022-11-17	638.49	638.49	638.49	638.49	16.984	0
2022-11-16	613.00	639.50	613.00	638.49	16.984	16,656
2022-11-14	612.50	612.50	612.50	612.50	16.293	0
2022-11-11	612.50	612.50	612.50	612.50	15.156	0
2022-11-10	612.50	612.50	612.50	612.50	15.156	0
2022-11-09	612.50	612.50	612.50	612.50	15.156	0
2022-11-08	612.50	612.50	612.50	612.50	15.156	0
2022-11-07	614.50	614.50	612.50	612.50	15.156	480
2022-11-04	589.62	592.27	589.62	592.27	14.655	48
2022-11-03	598.20	606.60	598.20	606.60	15.010	32
2022-11-01	606.52	606.60	606.52	606.60	15.010	5,296
2022-10-31	605.44	605.44	605.44	605.44	14.981	0
2022-10-28	605.44	605.44	605.44	605.44	14.981	16
2022-10-27	583.07	583.07	583.07	583.07	14.428	0
2022-10-26	583.07	583.07	583.07	583.07	14.428	0
2022-10-25	583.07	583.07	583.07	583.07	14.428	16
2022-10-24	571.30	571.30	571.30	571.30	14.136	0
2022-10-21	571.30	571.30	571.30	571.30	14.136	0
2022-10-20	568.50	571.30	568.50	571.30	14.136	96
2022-10-19	576.95	576.95	576.95	576.95	14.276	0
2022-10-18	576.95	576.95	576.95	576.95	14.276	0
2022-10-17	576.95	576.95	576.95	576.95	14.276	0
2022-10-14	576.95	576.95	576.95	576.95	14.276	0
2022-10-13	576.95	576.95	576.95	576.95	14.276	32
2022-10-11	546.08	546.08	546.08	546.08	13.512	960
2022-10-10	557.30	557.30	557.30	557.30	13.790	0
2022-10-07	557.30	557.30	557.30	557.30	13.790	0
2022-10-06	557.30	557.30	557.30	557.30	13.790	0
2022-10-05	557.30	557.30	557.30	557.30	13.790	480
2022-10-04	541.62	560.04	541.62	556.74	13.776	19,200
2022-10-03	544.50	544.50	544.50	544.50	13.473	0
2022-09-30	539.50	544.50	539.50	544.50	13.473	992
2022-09-29	529.88	529.88	529.88	529.88	13.111	16
2022-09-28	529.50	529.50	529.50	529.50	13.102	16
2022-09-27	494.50	494.50	494.50	494.50	12.236	0
2022-09-26	494.50	494.50	494.50	494.50	12.236	0
2022-09-23	494.50	494.50	494.50	494.50	12.236	0
2022-09-22	494.50	494.50	494.50	494.50	12.236	640
2022-09-21	502.09	504.52	491.65	493.93	12.222	14,400
2022-09-20	501.33	501.33	501.33	501.33	12.405	0

← NewerPage 17 of 21 · 1,253 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.