Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	142.95	143.25	140.00	143.25	134.98	31,329
2023-08-22	143.45	144.29	142.86	142.86	134.62	151
2023-08-21	141.32	145.42	141.32	141.52	133.36	154,210
2023-08-18	141.32	144.49	141.32	144.49	136.16	319
2023-08-17	143.35	144.71	143.18	143.18	134.92	813
2023-08-16	142.95	144.86	142.83	142.83	134.59	116,829
2023-08-15	145.07	145.65	141.86	142.49	134.27	2,815
2023-08-14	149.00	149.53	147.61	148.61	139.33	2,933
2023-08-11	145.72	149.56	145.72	148.99	139.69	1,727
2023-08-10	145.01	147.16	144.39	144.60	135.57	2,748
2023-08-09	143.27	146.45	143.27	145.69	136.59	925
2023-08-08	138.56	142.22	138.56	141.90	133.04	1,138
2023-08-07	139.99	141.54	139.78	140.42	131.65	1,365
2023-08-04	137.80	139.74	137.70	138.65	129.99	942
2023-08-03	135.62	136.99	133.81	136.33	127.82	420
2023-08-02	135.59	137.03	134.56	135.31	126.86	383
2023-08-01	132.25	134.77	132.19	134.62	126.21	1,254
2023-07-31	132.11	133.35	132.11	132.52	124.25	879
2023-07-28	130.09	131.46	129.80	130.83	122.66	322
2023-07-27	131.27	131.27	128.62	130.73	122.57	1,319
2023-07-26	128.75	130.30	127.91	129.97	121.86	336
2023-07-25	127.94	129.59	127.77	129.59	121.50	676
2023-07-24	126.50	129.80	126.46	129.80	121.70	618
2023-07-21	125.00	125.86	123.97	125.80	117.95	3,876
2023-07-20	122.85	123.84	122.41	123.42	115.71	704
2023-07-19	119.46	121.60	119.46	121.08	113.52	1,415
2023-07-18	120.20	121.44	120.20	120.42	112.90	978
2023-07-17	118.71	118.71	117.28	117.85	110.49	555
2023-07-14	118.99	118.99	117.95	117.95	110.59	87
2023-07-13	119.94	120.95	118.84	119.45	111.99	26,445
2023-07-12	121.00	121.94	120.00	120.31	112.79	741
2023-07-11	118.19	120.21	117.98	119.83	112.35	789
2023-07-10	117.58	118.78	117.58	118.14	110.76	536
2023-07-07	113.50	119.09	113.36	118.74	111.33	1,978
2023-07-06	115.62	115.62	112.98	113.68	106.58	1,233
2023-07-05	117.70	117.70	116.22	116.42	109.15	771
2023-07-03	117.07	118.49	117.07	117.53	110.19	20,505
2023-06-30	116.01	117.22	116.01	117.22	109.90	472
2023-06-29	115.70	116.82	115.70	116.37	109.11	717
2023-06-28	113.25	115.17	113.25	114.80	107.63	1,122
2023-06-27	113.14	114.64	112.53	114.18	107.05	1,299
2023-06-26	111.97	113.19	111.83	112.45	105.43	532
2023-06-23	111.23	111.57	111.23	111.23	104.28	120
2023-06-22	110.45	111.73	108.98	110.96	104.04	69,629
2023-06-21	110.36	112.80	110.00	112.80	105.76	519
2023-06-20	112.85	112.85	110.85	110.94	104.01	2,368
2023-06-19	114.06	114.06	114.06	114.06	106.94	1,020
2023-06-16	114.06	114.06	112.70	113.91	106.80	389
2023-06-15	113.20	114.30	112.72	113.90	106.79	1,134
2023-06-14	114.05	114.05	111.04	111.16	104.22	25,659
2023-06-13	113.75	115.38	113.75	114.67	107.51	1,782
2023-06-12	111.09	113.40	111.09	112.79	105.75	855
2023-06-09	112.74	113.18	111.48	112.99	105.94	650
2023-06-08	114.00	114.00	110.54	112.03	105.04	1,018
2023-06-07	109.13	112.98	109.13	112.98	105.93	650
2023-06-06	107.03	109.36	107.03	108.75	101.96	1,721
2023-06-05	110.40	110.40	108.05	109.09	102.28	768
2023-06-02	108.17	109.62	106.77	109.62	102.78	1,384
2023-06-01	105.44	107.01	105.44	106.84	100.16	288
2023-05-31	105.57	106.26	104.44	105.46	98.871	1,260

← NewerPage 14 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.0000 USD
2026-05-19	1.0000 USD
2026-02-17	1.0000 USD
2025-11-18	1.0000 USD
2025-08-19	0.9100 USD
2025-05-20	0.9100 USD
2025-02-18	0.9100 USD
2024-11-20	0.9100 USD
2024-08-21	0.8250 USD
2024-05-15	0.8250 USD
2024-02-20	0.8250 USD
2023-11-15	0.8250 USD
2023-08-15	0.7500 USD
2023-05-16	0.7500 USD
2023-02-15	0.7500 USD
2022-11-15	0.7500 USD
2022-08-16	0.5800 USD
2022-05-17	0.5800 USD
2022-02-15	0.5800 USD
2021-11-16	0.5800 USD
2021-08-17	0.5800 USD
2021-05-18	0.5800 USD
2021-02-16	0.5800 USD
2020-11-17	0.5800 USD
2020-08-18	0.5800 USD
2020-05-19	0.5800 USD
2020-02-18	0.5800 USD
2019-11-19	0.5300 USD
2019-08-20	0.5300 USD
2019-05-15	0.5300 USD
2019-02-19	0.5300 USD

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