Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	85.010	85.980	84.450	85.070	77.343	3,802,330
2022-04-01	85.280	86.270	84.270	84.810	77.107	7,411,874
2022-03-31	84.590	87.100	84.198	85.500	77.734	7,041,173
2022-03-30	84.180	85.500	83.710	85.350	77.598	5,880,396
2022-03-29	80.660	83.150	80.487	83.140	75.589	4,203,765
2022-03-28	81.030	82.435	80.744	81.970	74.525	4,447,904
2022-03-25	81.000	82.410	80.760	82.230	74.761	5,186,737
2022-03-24	80.990	81.750	80.390	81.390	73.998	4,247,113
2022-03-23	80.070	80.950	79.690	80.460	73.152	4,641,248
2022-03-22	79.940	80.250	78.270	79.250	72.052	5,131,519
2022-03-21	79.800	80.220	79.170	79.980	72.716	6,260,927
2022-03-18	77.110	78.400	76.060	78.320	71.206	17,588,381
2022-03-17	75.750	77.250	75.585	77.150	70.143	7,091,300
2022-03-16	75.160	76.000	74.240	74.860	68.061	6,809,788
2022-03-15	75.100	75.320	73.175	74.400	67.642	7,873,049
2022-03-14	77.690	78.700	75.510	76.660	69.697	7,896,708
2022-03-11	77.360	79.930	77.360	78.510	71.379	8,530,014
2022-03-10	76.040	78.245	75.360	77.930	70.852	7,369,005
2022-03-09	74.800	77.280	73.500	75.430	68.579	8,088,733
2022-03-08	76.610	78.330	75.150	76.220	69.297	10,534,160
2022-03-07	77.770	78.685	73.350	74.540	67.770	9,396,739
2022-03-04	76.360	77.770	76.160	77.730	70.670	6,663,928
2022-03-03	76.870	78.455	76.650	77.370	70.343	5,694,478
2022-03-02	76.180	77.750	74.320	76.990	69.997	8,013,274
2022-03-01	78.550	79.280	74.400	75.010	68.197	6,502,342
2022-02-28	75.610	77.900	75.413	77.870	70.797	8,031,320
2022-02-25	75.220	77.030	74.960	76.540	69.588	5,275,916
2022-02-24	76.060	76.410	72.750	74.460	67.697	7,497,740
2022-02-23	76.270	76.930	75.471	75.720	68.843	5,763,739
2022-02-22	78.460	78.600	74.795	75.630	68.761	4,872,048
2022-02-18	76.220	77.700	76.180	77.020	70.024	4,845,357
2022-02-17	77.830	78.320	76.680	76.960	69.970	7,034,785
2022-02-16	79.150	80.280	77.650	78.060	70.970	5,735,140
2022-02-15	77.300	79.120	76.910	78.410	71.288	4,313,309
2022-02-14	80.860	81.100	78.540	79.160	71.443	6,547,174
2022-02-11	80.210	81.385	79.690	81.190	73.275	6,516,873
2022-02-10	79.630	81.310	79.280	79.740	71.966	6,398,131
2022-02-09	79.270	80.775	79.270	79.790	72.011	5,570,258
2022-02-08	79.950	80.460	78.410	79.290	71.560	7,949,606
2022-02-07	78.170	80.560	77.770	79.830	72.047	7,263,922
2022-02-04	77.620	78.935	77.310	78.190	70.567	6,173,156
2022-02-03	78.580	78.900	76.625	76.970	69.466	7,069,255
2022-02-02	76.290	78.780	76.050	78.500	70.847	12,585,440
2022-02-01	71.070	74.205	70.780	74.020	66.804	7,660,296
2022-01-31	71.460	71.930	70.330	71.750	64.755	6,729,390
2022-01-28	71.800	72.540	70.120	71.800	64.800	7,761,322
2022-01-27	72.630	73.285	70.540	71.900	64.891	9,216,685
2022-01-26	72.390	73.200	70.420	70.980	64.060	7,942,808
2022-01-25	69.900	71.850	68.740	71.500	64.530	10,674,240
2022-01-24	69.050	70.720	67.490	70.390	63.528	9,625,161
2022-01-21	71.450	71.625	69.840	70.700	63.808	10,194,340
2022-01-20	72.635	74.250	71.810	71.990	64.972	7,200,607
2022-01-19	75.270	75.650	73.220	73.350	66.199	6,582,839
2022-01-18	74.970	75.880	73.495	74.550	67.282	7,810,688
2022-01-14	73.000	74.765	72.940	74.740	67.454	7,237,116
2022-01-13	73.340	74.135	72.855	73.120	65.992	5,486,543
2022-01-12	73.000	73.860	72.370	73.080	65.955	6,861,786
2022-01-11	71.320	72.800	70.610	72.690	65.604	6,882,977
2022-01-10	70.950	71.410	69.860	70.450	63.582	5,922,719
2022-01-07	70.100	71.010	69.820	70.930	64.015	6,443,503

← NewerPage 20 of 65 · 3,854 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.