Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	83.000	85.050	81.085	84.480	77.271	5,971,928
2022-06-30	83.090	84.490	81.310	82.210	75.195	6,762,749
2022-06-29	89.710	90.300	84.144	84.480	77.271	5,066,261
2022-06-28	89.520	91.350	87.630	88.690	81.122	5,305,844
2022-06-27	87.270	88.580	86.070	87.940	80.436	5,225,428
2022-06-24	85.900	88.030	84.550	85.680	78.369	20,112,529
2022-06-23	90.220	90.480	83.600	84.630	77.409	9,130,045
2022-06-22	87.630	91.120	87.440	89.060	81.461	9,820,325
2022-06-21	89.980	92.860	89.510	91.360	83.564	11,309,250
2022-06-17	91.740	92.460	85.630	87.290	79.842	26,759,320
2022-06-16	96.540	97.570	91.210	91.980	84.131	14,308,200
2022-06-15	102.98	103.28	96.840	98.900	90.461	13,175,830
2022-06-14	104.70	106.75	101.21	102.67	93.909	8,432,770
2022-06-13	104.73	105.80	101.29	102.17	93.452	8,749,089
2022-06-10	109.27	110.89	106.97	108.34	99.095	7,421,503
2022-06-09	112.52	113.46	111.30	111.36	101.86	6,594,863
2022-06-08	114.06	114.35	112.47	112.87	103.24	6,385,388
2022-06-07	108.78	113.66	108.77	113.65	103.95	7,723,904
2022-06-06	105.83	110.31	105.81	109.39	100.06	7,557,254
2022-06-03	104.42	106.14	104.27	105.62	96.608	5,665,396
2022-06-02	103.20	104.63	102.68	104.27	95.373	5,154,189
2022-06-01	102.86	104.61	101.66	103.91	95.043	5,366,601
2022-05-31	102.91	104.61	101.43	101.79	93.104	11,267,090
2022-05-27	99.690	102.55	99.590	102.10	93.388	5,987,384
2022-05-26	99.770	100.36	98.760	99.480	90.991	4,520,599
2022-05-25	97.270	100.08	97.100	99.020	90.571	5,486,162
2022-05-24	95.890	97.840	95.210	97.300	88.998	3,941,342
2022-05-23	97.630	98.950	96.140	96.910	88.641	5,440,225
2022-05-20	96.480	97.460	94.490	96.560	88.321	5,892,868
2022-05-19	94.250	97.730	94.017	95.760	87.589	7,399,932
2022-05-18	97.980	98.200	94.520	96.210	88.001	6,277,719
2022-05-17	97.830	98.290	95.670	97.550	89.226	5,576,321
2022-05-16	95.100	97.930	95.100	96.470	87.708	5,703,539
2022-05-13	94.330	96.720	94.270	95.880	87.171	5,834,858
2022-05-12	92.370	93.230	90.585	92.740	84.317	6,985,519
2022-05-11	93.160	95.600	91.580	91.960	83.607	6,411,017
2022-05-10	91.950	94.770	89.810	91.720	83.389	6,186,548
2022-05-09	93.600	94.530	90.650	90.860	82.607	6,756,748
2022-05-06	95.250	96.000	92.040	95.920	87.208	4,572,192
2022-05-05	96.380	96.900	92.210	94.100	85.553	5,020,677
2022-05-04	94.060	96.550	92.940	96.350	87.599	5,416,278
2022-05-03	88.650	93.210	87.450	92.650	84.235	5,831,571
2022-05-02	87.440	89.340	86.450	89.120	81.025	5,088,222
2022-04-29	89.830	90.540	87.190	87.260	79.334	5,081,932
2022-04-28	87.850	90.230	86.670	89.690	81.544	5,160,459
2022-04-27	85.850	88.040	84.420	87.250	79.325	5,220,083
2022-04-26	84.850	86.960	84.240	85.470	77.707	5,208,434
2022-04-25	84.680	84.990	81.570	84.260	76.607	4,915,571
2022-04-22	88.420	89.580	87.000	87.080	79.171	4,052,170
2022-04-21	92.000	93.160	88.680	88.740	80.680	5,588,175
2022-04-20	90.750	91.875	90.540	90.980	82.716	4,808,958
2022-04-19	89.700	91.210	89.390	90.440	82.226	3,868,903
2022-04-18	88.440	90.610	88.030	90.110	81.925	5,281,272
2022-04-14	87.440	88.320	87.000	87.200	79.280	4,080,464
2022-04-13	86.670	87.640	85.760	87.590	79.634	3,342,274
2022-04-12	86.410	87.520	85.550	85.800	78.007	4,236,091
2022-04-11	86.220	86.340	84.730	84.880	77.171	4,464,721
2022-04-08	86.520	87.670	85.750	86.900	79.007	5,088,894
2022-04-07	85.970	86.370	83.950	85.850	78.052	4,205,620
2022-04-06	85.350	85.940	84.030	85.570	77.798	4,564,461

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-11	2:1

Dividends

Ex-date	Amount
2026-08-19	1.0000 USD
2026-05-20	1.0000 USD
2026-02-18	1.0000 USD
2025-11-19	1.0000 USD
2025-08-20	0.9100 USD
2025-05-21	0.9100 USD
2025-02-19	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.