Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	40.730	41.718	40.675	41.590	41.590	24,910
2026-05-01	41.800	42.580	39.627	40.538	40.538	4,431
2026-04-30	41.290	41.661	40.100	41.430	41.430	4,444
2026-04-29	41.150	41.450	40.510	41.230	41.230	4,351
2026-04-28	40.250	40.680	39.710	39.988	39.988	903
2026-04-27	39.620	39.900	39.000	39.300	39.300	1,847
2026-04-24	39.246	39.490	38.775	38.820	38.820	3,168
2026-04-23	38.390	39.818	38.390	39.600	39.600	3,096
2026-04-22	38.070	38.880	38.070	38.382	38.382	3,645
2026-04-21	36.950	37.880	36.950	37.670	37.670	2,543
2026-04-20	37.570	37.600	37.070	37.460	37.460	3,228
2026-04-17	38.610	38.980	35.518	36.511	36.511	2,272
2026-04-16	38.290	38.900	37.890	38.830	38.830	2,149
2026-04-15	37.500	38.430	37.200	38.370	38.370	10,843
2026-04-14	38.020	38.780	37.570	37.570	37.570	1,707
2026-04-13	40.920	40.920	39.070	39.070	39.070	558
2026-04-10	38.130	38.694	37.050	38.530	38.530	2,597
2026-04-09	39.280	40.230	37.050	37.250	37.250	3,219
2026-04-08	39.300	40.000	37.675	38.350	38.350	3,962
2026-04-07	42.320	43.320	41.020	42.690	42.690	3,966
2026-04-02	41.000	41.790	39.850	40.764	40.764	1,514
2026-04-01	39.770	40.640	39.200	39.410	39.410	1,367
2026-03-31	42.390	42.440	39.990	40.700	40.700	4,014
2026-03-30	43.010	43.010	41.600	41.600	41.600	575
2026-03-27	42.050	42.530	41.800	42.170	42.170	3,237
2026-03-26	39.660	42.140	39.660	41.540	41.540	6,231
2026-03-25	37.450	40.313	37.450	40.170	40.170	2,728
2026-03-24	38.490	39.010	37.710	38.470	38.470	2,262
2026-03-23	40.000	40.000	37.500	37.930	37.930	10,988
2026-03-20	38.500	39.136	37.320	38.590	38.590	18,263
2026-03-19	38.450	39.250	37.090	38.320	38.320	10,637
2026-03-18	36.130	38.170	36.130	38.170	38.170	9,024
2026-03-17	36.590	37.295	36.060	36.930	36.930	1,418
2026-03-16	37.190	37.800	35.450	36.345	36.345	5,200
2026-03-13	34.550	36.727	34.110	36.480	36.480	13,563
2026-03-12	34.530	35.610	34.500	34.720	34.720	4,284
2026-03-11	33.040	34.060	32.820	33.970	33.970	1,377
2026-03-10	33.660	33.725	32.469	32.868	32.868	4,360
2026-03-09	36.000	36.000	33.932	33.999	33.999	6,114
2026-03-06	34.560	35.350	34.050	34.400	34.400	3,524
2026-03-05	34.010	35.180	34.010	34.405	34.405	1,853
2026-03-04	34.010	34.750	33.496	33.900	33.900	1,401
2026-03-03	34.920	36.000	34.524	34.980	34.980	2,965
2026-03-02	36.000	36.000	33.710	33.890	33.890	4,464
2026-02-27	32.120	32.880	31.910	32.360	32.360	1,674
2026-02-26	31.340	32.380	30.420	32.000	32.000	1,139
2026-02-25	32.020	32.020	30.600	31.103	31.103	808
2026-02-24	32.700	32.900	31.000	31.870	31.870	1,828
2026-02-23	33.700	34.180	33.050	33.130	33.130	2,159
2026-02-20	34.110	34.110	33.250	33.310	33.310	1,667
2026-02-19	33.770	34.450	33.720	34.170	34.170	2,615
2026-02-18	32.840	33.325	32.140	33.144	33.144	170
2026-02-17	33.340	33.950	31.380	31.380	31.380	654
2026-02-16	33.580	33.580	33.580	33.580	33.580	0
2026-02-13	32.860	33.840	32.410	33.580	33.580	892
2026-02-12	34.260	34.350	32.260	32.260	32.260	2,500
2026-02-11	33.290	33.763	32.810	33.763	33.763	1,326
2026-02-10	32.570	32.570	32.234	32.299	32.299	1,444
2026-02-09	32.010	32.790	31.500	32.790	32.790	543
2026-02-06	30.960	32.062	30.770	32.062	32.062	323

← NewerPage 3 of 20 · 1,162 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.