Murphy Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.300	30.049	28.550	29.920	29.586	699
2025-11-10	28.740	28.930	27.768	28.430	28.113	678
2025-11-07	28.200	28.690	27.490	28.469	28.151	1,447
2025-11-06	27.800	28.402	27.120	28.000	27.687	2,271
2025-11-05	27.060	27.070	26.700	26.700	26.402	1,311
2025-11-04	26.960	27.040	26.816	26.850	26.550	1,937
2025-11-03	28.040	28.040	27.279	27.440	27.134	4,017
2025-10-31	28.200	28.680	27.990	28.119	27.805	2,784
2025-10-30	27.700	28.760	27.650	28.550	28.231	252
2025-10-29	28.050	28.544	27.520	27.520	27.213	1,812
2025-10-28	28.150	28.490	27.750	27.750	27.440	751
2025-10-27	29.370	29.570	28.669	28.670	28.350	854
2025-10-24	29.350	29.919	29.097	29.097	28.772	722
2025-10-23	29.040	29.580	28.708	29.580	29.250	772
2025-10-22	27.620	27.780	27.232	27.232	26.928	1,307
2025-10-21	27.980	28.040	27.475	27.475	27.168	2,349
2025-10-20	27.960	28.330	27.239	27.669	27.360	3,310
2025-10-17	27.325	27.828	27.110	27.828	27.517	231
2025-10-16	28.100	28.100	27.082	27.082	26.780	5,524
2025-10-15	28.430	28.510	27.731	27.731	27.421	96
2025-10-14	27.650	28.988	27.650	28.822	28.500	2,486
2025-10-13	27.590	28.650	27.290	28.650	28.330	7,985
2025-10-10	29.000	29.010	26.959	27.010	26.708	3,582
2025-10-09	30.020	30.500	29.490	29.605	29.274	4,366
2025-10-08	29.880	30.350	29.770	30.020	29.685	8,424
2025-10-07	30.650	30.650	29.312	29.750	29.418	8,715
2025-10-06	30.990	31.349	30.572	30.581	30.239	13,361
2025-10-03	29.730	30.315	29.470	30.264	29.926	6,565
2025-10-02	29.395	29.580	28.732	29.030	28.706	13,050
2025-10-01	28.080	29.428	28.080	29.184	28.858	8,775
2025-09-30	28.500	28.602	28.070	28.602	28.283	5,883
2025-09-29	30.030	30.030	28.620	28.805	28.483	3,540
2025-09-26	29.090	30.479	29.090	29.950	29.616	2,280
2025-09-25	28.740	29.388	28.530	29.056	28.732	5,203
2025-09-24	28.410	29.428	28.410	29.428	29.099	3,742
2025-09-23	28.070	29.210	27.160	28.164	27.850	3,406
2025-09-22	26.410	27.091	26.150	27.091	26.788	1,438
2025-09-19	27.080	27.150	26.388	26.389	26.095	10,711
2025-09-18	27.250	27.364	26.856	27.012	26.711	4,896
2025-09-17	27.490	27.770	27.309	27.760	27.450	19,079
2025-09-16	26.610	27.919	26.210	27.845	27.534	5,226
2025-09-15	25.640	26.188	25.367	26.170	25.878	6,766
2025-09-12	26.100	26.250	25.912	25.912	25.623	7,176
2025-09-11	25.600	25.979	25.600	25.749	25.461	730
2025-09-10	24.870	25.733	24.750	25.721	25.434	5,098
2025-09-09	25.660	26.096	25.538	25.538	25.252	6,007
2025-09-08	25.060	25.450	25.020	25.229	24.947	8,151
2025-09-05	25.070	25.349	24.500	24.500	24.226	1,310
2025-09-04	24.790	25.515	24.790	25.509	25.224	6,273
2025-09-03	25.500	25.988	25.012	25.012	24.732	7,578
2025-09-02	24.880	25.808	24.750	25.808	25.520	17,148
2025-08-29	24.700	25.038	24.580	24.980	24.701	6,842
2025-08-28	24.860	24.930	24.340	24.705	24.429	5,604
2025-08-27	24.110	24.635	24.110	24.551	24.277	279
2025-08-26	24.120	24.320	23.592	23.790	23.524	7,377
2025-08-22	22.620	24.008	22.470	24.008	23.740	21,881
2025-08-21	22.010	22.680	21.895	22.680	22.427	1,651
2025-08-20	22.250	22.429	22.075	22.390	22.140	587
2025-08-19	22.380	22.620	22.180	22.312	22.063	260
2025-08-18	22.450	22.538	22.226	22.538	22.286	4,129

← NewerPage 5 of 20 · 1,163 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.