Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	30.980	31.440	30.080	30.430	30.430	1,322
2026-02-04	31.000	31.915	30.770	31.440	31.440	890
2026-02-03	29.610	30.476	29.470	30.236	30.236	853
2026-02-02	29.030	30.214	28.480	29.720	29.720	4,875
2026-01-30	30.940	30.980	29.066	29.066	29.066	5,499
2026-01-29	30.310	31.974	30.270	31.750	31.750	5,223
2026-01-28	32.490	32.490	31.377	31.377	31.377	1,632
2026-01-27	31.010	31.600	30.910	31.600	31.600	577
2026-01-26	32.000	32.010	30.360	30.620	30.620	1,016
2026-01-23	31.830	32.300	31.430	31.725	31.725	1,106
2026-01-22	31.000	31.608	30.940	31.010	31.010	3,460
2026-01-21	30.860	32.090	30.700	31.652	31.652	5,243
2026-01-20	33.490	33.510	31.020	31.050	31.050	4,118
2026-01-19	33.720	33.720	33.720	33.720	33.720	0
2026-01-16	33.970	33.970	33.470	33.720	33.720	304
2026-01-15	34.100	34.100	33.060	33.511	33.511	1,527
2026-01-14	33.170	35.060	33.050	35.060	35.060	1,656
2026-01-13	32.480	33.775	32.390	33.775	33.775	2,954
2026-01-12	32.530	32.590	32.000	32.103	32.103	3,035
2026-01-09	33.282	33.282	32.260	32.442	32.442	3,436
2026-01-08	30.590	32.090	29.790	32.090	32.090	2,034
2026-01-07	30.610	30.850	29.980	30.136	30.136	3,222
2026-01-06	30.820	30.880	30.486	30.500	30.500	3,081
2026-01-05	33.310	33.400	30.260	31.269	31.269	4,083
2026-01-02	31.270	32.268	31.120	32.268	32.268	665
2025-12-31	32.110	32.110	31.317	31.350	31.350	79
2025-12-30	31.870	32.330	31.640	31.946	31.946	320
2025-12-29	31.360	31.714	31.210	31.510	31.510	2,024
2025-12-24	30.990	31.403	30.990	31.403	31.403	30
2025-12-23	31.750	31.750	31.373	31.383	31.383	2,287
2025-12-22	31.960	32.480	31.960	32.126	32.126	1,503
2025-12-19	31.200	31.698	31.040	31.600	31.600	2,632
2025-12-18	32.480	32.480	31.109	31.110	31.110	5,531
2025-12-17	31.785	32.090	31.649	31.680	31.680	2,539
2025-12-16	32.120	32.200	30.926	31.301	31.301	2,961
2025-12-15	33.640	33.640	32.108	32.110	32.110	1,342
2025-12-12	33.530	34.180	33.530	33.810	33.810	2,390
2025-12-11	32.870	33.528	32.870	33.010	33.010	3,041
2025-12-10	31.976	32.723	31.976	32.723	32.723	1,677
2025-12-09	32.170	32.610	32.170	32.581	32.581	242
2025-12-08	32.370	32.740	32.330	32.390	32.390	2,223
2025-12-05	32.180	33.016	32.180	32.990	32.990	1,136
2025-12-04	32.850	33.136	32.665	32.893	32.893	1,015
2025-12-03	32.240	32.693	32.176	32.693	32.693	551
2025-12-02	31.440	31.610	30.920	31.580	31.580	2,497
2025-12-01	31.960	32.780	31.663	31.944	31.944	2,584
2025-11-28	31.880	32.058	31.200	32.032	32.032	917
2025-11-27	31.518	31.518	31.518	31.518	31.518	0
2025-11-26	30.860	31.646	30.800	31.518	31.518	618
2025-11-25	30.720	31.020	30.300	31.020	31.020	3,154
2025-11-24	30.680	30.694	29.830	30.694	30.694	53
2025-11-21	29.960	30.570	29.675	30.408	30.408	1,913
2025-11-20	30.550	31.601	30.390	30.912	30.912	331
2025-11-19	30.400	30.400	29.200	30.100	30.100	941
2025-11-18	29.302	30.391	28.530	30.376	30.376	132
2025-11-17	30.198	30.198	29.668	29.884	29.884	330
2025-11-14	29.370	30.233	29.281	30.090	29.765	1,625
2025-11-13	28.920	29.940	28.830	29.100	28.786	1,859
2025-11-12	29.390	29.620	28.722	29.210	28.884	2,382
2025-11-11	29.300	30.049	28.550	29.920	29.586	699

← NewerPage 4 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.