Marathon Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	27.270	27.940	26.790	27.500	23.510	8,389,005
2020-10-27	28.440	29.000	28.050	28.190	24.100	4,681,213
2020-10-26	29.250	29.290	28.150	28.600	24.451	6,438,524
2020-10-23	29.870	30.580	29.060	29.890	25.554	6,050,903
2020-10-22	28.610	29.650	28.090	29.510	25.229	6,250,024
2020-10-21	28.740	29.490	28.290	28.820	24.639	5,732,504
2020-10-20	28.600	29.500	28.500	29.240	24.998	6,049,696
2020-10-19	29.390	29.510	28.170	28.250	24.152	8,570,439
2020-10-16	30.340	30.520	29.320	29.370	25.109	5,030,242
2020-10-15	29.100	30.570	28.590	30.540	26.109	5,150,512
2020-10-14	29.540	30.600	29.430	29.910	25.571	4,926,179
2020-10-13	30.170	30.490	29.080	29.380	25.118	6,551,827
2020-10-12	29.970	30.510	29.620	30.490	26.067	4,393,244
2020-10-09	31.350	31.390	30.070	30.120	25.750	7,514,024
2020-10-08	29.390	31.140	29.282	31.120	26.605	6,636,033
2020-10-07	28.990	29.270	28.550	29.210	24.972	5,507,766
2020-10-06	29.770	30.300	28.760	28.830	24.647	5,367,881
2020-10-05	28.700	29.470	28.620	29.240	24.998	6,615,068
2020-10-02	26.820	28.640	26.560	28.270	24.169	7,342,843
2020-10-01	28.770	28.980	27.390	27.710	23.690	7,880,324
2020-09-30	29.590	30.210	29.130	29.340	25.083	5,788,782
2020-09-29	29.920	30.270	29.120	29.430	25.160	4,857,968
2020-09-28	29.460	30.310	29.180	29.950	25.605	7,495,975
2020-09-25	28.130	28.890	27.630	28.630	24.476	6,647,204
2020-09-24	28.510	29.145	27.570	28.620	24.468	9,454,381
2020-09-23	30.900	31.162	28.700	28.730	24.562	8,669,211
2020-09-22	31.100	31.710	30.880	31.040	26.537	9,786,320
2020-09-21	30.800	31.340	30.250	31.250	26.716	10,301,610
2020-09-18	31.740	32.613	31.640	32.280	27.597	12,106,870
2020-09-17	31.550	32.404	31.445	32.120	27.460	8,454,644
2020-09-16	31.310	33.060	30.750	32.360	27.665	9,230,793
2020-09-15	31.960	32.470	30.950	31.090	26.580	5,248,746
2020-09-14	31.490	32.485	31.480	32.020	27.375	9,334,924
2020-09-11	30.310	31.600	30.140	31.250	26.716	8,273,128
2020-09-10	31.880	31.970	30.220	30.270	25.878	8,887,047
2020-09-09	32.720	32.750	31.740	31.770	27.161	7,017,530
2020-09-08	33.040	33.410	32.230	32.330	27.640	6,645,462
2020-09-04	34.540	34.776	33.230	33.640	28.760	7,278,876
2020-09-03	35.100	35.830	33.940	34.260	29.290	6,314,756
2020-09-02	35.030	35.428	34.590	35.010	29.931	5,556,916
2020-09-01	35.010	35.864	34.630	34.970	29.897	5,048,969
2020-08-31	37.010	37.070	35.460	35.460	30.316	5,727,749
2020-08-28	35.160	37.260	35.100	37.090	31.709	7,090,756
2020-08-27	35.440	35.485	34.400	34.980	29.905	7,384,674
2020-08-26	36.320	36.605	35.300	35.330	30.204	5,174,679
2020-08-25	36.950	37.000	36.010	36.450	31.162	7,086,639
2020-08-24	35.800	37.020	35.480	36.810	31.470	7,215,672
2020-08-21	35.500	35.690	34.960	35.400	30.264	6,586,109
2020-08-20	36.580	36.690	35.620	35.620	30.452	8,116,993
2020-08-19	37.130	37.830	36.698	37.180	31.786	5,357,073
2020-08-18	37.930	38.220	37.230	37.240	31.837	5,824,248
2020-08-17	38.370	39.080	38.040	38.650	32.547	5,424,610
2020-08-14	37.050	38.380	36.901	38.350	32.294	5,768,146
2020-08-13	37.500	38.071	37.120	37.260	31.376	5,040,131
2020-08-12	38.030	38.450	37.350	38.130	32.109	8,281,882
2020-08-11	38.000	38.680	36.730	36.950	31.115	7,622,225
2020-08-10	36.900	37.150	36.050	37.130	31.267	9,232,585
2020-08-07	35.590	36.750	35.250	36.670	30.880	5,469,009
2020-08-06	36.070	36.880	35.490	35.730	30.088	7,172,451
2020-08-05	38.080	38.130	36.270	36.430	30.677	14,966,680

← NewerPage 26 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.