Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	98.880	100.07	98.880	99.356	91.421	112
2022-09-01	99.410	99.410	96.041	96.411	88.712	144
2022-08-31	99.440	102.76	99.440	102.00	93.852	187
2022-08-30	103.30	103.53	101.51	101.54	93.431	83
2022-08-26	106.03	106.07	104.66	105.18	96.780	11
2022-08-25	105.05	105.55	105.05	105.44	97.019	164
2022-08-24	103.88	104.46	103.51	104.18	95.864	13
2022-08-23	101.87	103.52	101.87	103.47	95.207	188
2022-08-22	100.00	100.68	99.277	100.29	92.281	189
2022-08-19	100.35	101.34	100.35	101.15	93.072	2
2022-08-18	99.780	100.99	99.780	100.88	92.824	114
2022-08-17	96.320	99.320	96.010	99.300	91.370	275
2022-08-16	96.580	97.430	96.580	96.865	89.129	23
2022-08-15	94.480	96.036	93.965	95.610	87.441	92
2022-08-12	96.500	97.370	96.460	97.370	89.050	21
2022-08-11	95.575	96.930	95.575	96.930	88.648	50
2022-08-10	94.200	94.360	92.600	92.770	84.843	1
2022-08-09	91.700	93.500	91.700	93.461	85.475	1,659
2022-08-08	90.620	91.340	90.228	91.340	83.536	24
2022-08-05	89.060	91.030	89.060	90.900	83.133	2
2022-08-04	92.000	92.430	89.900	91.040	83.261	53
2022-08-03	94.490	96.339	93.390	93.390	85.410	163
2022-08-02	91.050	94.130	91.050	93.780	85.767	559
2022-08-01	90.111	90.240	88.780	89.168	81.549	91
2022-07-29	90.710	91.390	90.431	91.369	83.562	337
2022-07-28	91.000	91.720	89.060	89.320	81.688	120
2022-07-27	88.870	88.870	88.870	88.870	81.277	1
2022-07-26	89.824	89.824	87.590	88.118	80.589	263
2022-07-25	86.800	88.808	86.800	88.390	80.838	132
2022-07-22	86.590	86.590	86.250	86.590	79.191	48
2022-07-21	86.250	86.250	83.963	85.098	77.827	189
2022-07-20	87.390	88.610	87.165	88.170	80.636	19
2022-07-19	85.180	88.081	85.180	88.081	80.555	503
2022-07-18	86.388	87.510	85.920	86.410	79.027	41
2022-07-15	82.730	83.104	82.540	83.104	76.003	42
2022-07-14	78.790	79.440	78.790	79.440	72.652	6
2022-07-13	81.640	83.550	81.640	83.190	76.082	26
2022-07-12	81.590	82.840	81.590	82.840	75.762	32
2022-07-11	82.280	83.140	82.280	82.700	75.634	16
2022-07-08	85.105	85.105	83.250	83.400	76.274	12
2022-07-07	82.475	83.390	81.850	83.390	76.265	178
2022-07-06	80.910	81.550	77.990	78.980	72.232	823
2022-07-05	82.570	84.080	79.540	80.428	73.556	46
2022-07-01	83.000	83.890	81.230	83.811	76.650	7,021
2022-06-30	82.885	84.070	81.720	83.150	76.045	1,969
2022-06-29	89.710	89.710	85.100	85.305	78.016	580
2022-06-28	89.520	91.130	87.900	88.360	80.810	111
2022-06-27	87.270	88.200	86.960	87.370	79.905	198
2022-06-24	85.900	87.660	84.920	84.920	77.664	48
2022-06-23	90.220	90.220	83.820	83.820	76.658	808
2022-06-22	87.630	90.420	87.630	90.420	82.694	462
2022-06-21	89.980	92.650	89.860	92.015	84.153	845
2022-06-17	91.740	91.920	86.320	86.610	79.210	2,160
2022-06-16	96.540	97.140	92.059	92.380	84.487	5,443
2022-06-15	102.98	103.06	99.150	99.150	90.678	835
2022-06-14	104.88	106.22	102.86	102.86	94.071	937
2022-06-13	105.02	105.78	101.54	103.20	94.382	1,765
2022-06-10	109.70	109.70	107.34	107.98	98.754	1,665
2022-06-09	112.07	113.41	111.53	112.90	103.25	829
2022-06-08	113.92	114.29	112.58	112.99	103.34	293

← NewerPage 18 of 21 · 1,232 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.