Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.39	40.53	39.69	40.03	40.03	1.70%	824,075
Apr 27, 2026	39.44	39.80	39.05	39.36	39.36	0.92%	1,127,190
Apr 24, 2026	39.25	39.55	38.69	39.00	39.00	-1.42%	1,057,306
Apr 23, 2026	38.93	39.90	38.74	39.56	39.56	2.06%	1,842,004
Apr 22, 2026	38.37	38.77	38.02	38.76	38.76	1.84%	1,455,975
Apr 21, 2026	37.39	38.26	36.93	38.06	38.06	2.59%	1,596,599
Apr 20, 2026	37.31	37.54	36.88	37.10	37.10	0.62%	1,555,891
Apr 17, 2026	36.58	36.99	35.31	36.87	36.87	-6.04%	3,434,557
Apr 16, 2026	38.29	39.30	38.29	39.24	39.24	2.67%	1,947,293
Apr 15, 2026	37.50	38.43	37.20	38.22	38.22	1.54%	1,763,209
Apr 14, 2026	38.39	38.59	37.41	37.64	37.64	-3.54%	1,870,103
Apr 13, 2026	39.61	39.87	38.68	39.02	39.02	0.59%	2,016,267
Apr 10, 2026	37.52	38.95	37.05	38.79	38.79	2.59%	1,826,136
Apr 9, 2026	39.49	39.68	37.07	37.81	37.81	-3.30%	4,219,407
Apr 8, 2026	38.89	39.19	37.52	39.10	39.10	-8.52%	3,215,135
Apr 7, 2026	42.00	43.34	42.00	42.74	42.74	2.54%	1,770,420
Apr 6, 2026	41.15	41.77	40.99	41.68	41.68	1.46%	1,479,365
Apr 2, 2026	41.41	41.83	39.85	41.08	41.08	3.87%	1,828,979
Apr 1, 2026	39.92	40.81	39.11	39.55	39.55	-4.12%	2,260,248
Mar 31, 2026	41.83	42.53	40.01	41.25	41.25	-1.32%	2,581,484
Mar 30, 2026	42.71	42.91	41.47	41.80	41.80	-0.76%	1,837,559
Mar 27, 2026	41.96	42.51	41.50	42.12	42.12	0.89%	2,535,924
Mar 26, 2026	40.69	42.23	40.48	41.75	41.75	4.45%	2,354,069
Mar 25, 2026	38.53	40.38	38.39	39.97	39.97	3.50%	2,296,227
Mar 24, 2026	38.08	39.02	38.08	38.62	38.62	2.69%	3,561,755
Mar 23, 2026	38.34	39.60	37.56	37.61	37.61	-2.89%	3,758,650
Mar 20, 2026	38.25	39.21	37.25	38.73	38.73	1.65%	6,323,172
Mar 19, 2026	38.36	38.65	37.66	38.10	38.10	-0.18%	3,543,030
Mar 18, 2026	37.08	38.37	37.00	38.17	38.17	3.75%	3,581,769
Mar 17, 2026	36.06	37.33	36.06	36.79	36.79	2.65%	4,418,080
Mar 16, 2026	36.06	36.96	35.43	35.84	35.84	-2.64%	3,182,450
Mar 13, 2026	34.60	36.90	34.07	36.81	36.81	6.02%	6,357,565
Mar 12, 2026	35.21	35.52	34.63	34.72	34.72	2.12%	4,841,142
Mar 11, 2026	33.00	34.22	33.00	34.00	34.00	4.26%	1,673,430
Mar 10, 2026	32.83	33.79	32.39	32.61	32.61	-3.12%	2,260,915
Mar 9, 2026	34.76	35.14	33.30	33.66	33.66	-2.58%	3,531,748
Mar 6, 2026	35.09	35.34	34.19	34.55	34.55	0.82%	2,888,927
Mar 5, 2026	34.28	35.23	34.02	34.27	34.27	0.65%	2,528,907
Mar 4, 2026	34.02	34.31	33.25	34.05	34.05	-2.35%	2,052,362
Mar 3, 2026	35.31	36.08	34.11	34.87	34.87	0.14%	2,553,738
Mar 2, 2026	34.64	35.27	33.61	34.82	34.82	5.04%	3,013,626
Feb 27, 2026	32.22	33.15	31.82	33.15	33.15	3.95%	2,607,522
Feb 26, 2026	30.85	32.54	30.29	31.89	31.89	1.21%	1,638,480
Feb 25, 2026	31.71	31.97	30.60	31.51	31.51	0.03%	1,472,513
Feb 24, 2026	32.82	32.82	30.96	31.50	31.50	-4.49%	1,843,836
Feb 23, 2026	33.75	34.32	32.74	32.98	32.98	-2.22%	1,405,636
Feb 20, 2026	33.79	34.00	33.09	33.73	33.73	-0.97%	2,243,614
Feb 19, 2026	33.54	34.58	33.54	34.06	34.06	2.59%	2,785,524
Feb 18, 2026	32.75	33.50	32.47	33.20	33.20	3.94%	1,572,182
Feb 17, 2026	33.41	33.89	31.40	31.94	31.94	-5.00%	1,914,968
Feb 13, 2026	32.78	33.97	32.78	33.62	33.27	2.19%	1,550,544
Feb 12, 2026	34.02	34.30	32.04	32.90	32.56	-3.91%	2,115,322
Feb 11, 2026	33.11	34.28	32.83	34.24	33.88	5.68%	1,837,219
Feb 10, 2026	32.57	32.98	32.11	32.40	32.06	-0.52%	1,334,298
Feb 9, 2026	31.50	32.91	31.50	32.57	32.23	1.43%	1,376,589
Feb 6, 2026	30.96	32.19	30.81	32.11	31.78	5.24%	1,827,884
Feb 5, 2026	31.07	31.36	30.05	30.51	30.19	-3.75%	1,885,853
Feb 4, 2026	30.99	31.93	30.93	31.70	31.37	3.06%	2,023,477
Feb 3, 2026	29.72	30.81	29.28	30.76	30.44	3.88%	2,275,827
Feb 2, 2026	28.93	30.25	28.70	29.61	29.30	-1.60%	3,796,592
Jan 30, 2026	30.48	30.79	29.01	30.09	29.78	-3.19%	4,495,706
Jan 29, 2026	31.08	32.23	30.21	31.08	30.76	-1.08%	6,521,705
Jan 28, 2026	32.25	32.30	31.09	31.42	31.09	-1.23%	4,300,554
Jan 27, 2026	31.01	31.83	30.79	31.81	31.48	3.21%	2,687,388
Jan 26, 2026	32.01	32.05	30.19	30.82	30.50	-2.44%	2,329,023
Jan 23, 2026	31.70	32.39	31.49	31.59	31.26	1.22%	1,880,002
Jan 22, 2026	31.18	31.73	30.91	31.21	30.89	-1.20%	2,163,220
Jan 21, 2026	31.13	32.25	30.98	31.59	31.26	3.91%	4,132,186
Jan 20, 2026	32.00	32.41	30.36	30.40	30.08	-10.38%	4,284,898
Jan 16, 2026	33.51	34.00	33.33	33.92	33.57	0.71%	2,411,123
Jan 15, 2026	33.66	33.87	33.10	33.68	33.33	-1.78%	1,832,527
Jan 14, 2026	33.50	35.19	33.50	34.29	33.93	3.07%	2,461,282
Jan 13, 2026	32.46	33.98	32.27	33.27	32.92	3.42%	2,926,499
Jan 12, 2026	32.53	32.58	31.83	32.17	31.84	-1.20%	2,436,713
Jan 9, 2026	32.93	33.33	32.20	32.56	32.22	-0.55%	2,837,195
Jan 8, 2026	30.06	32.86	29.87	32.74	32.40	9.43%	3,291,057
Jan 7, 2026	30.71	31.18	29.52	29.92	29.61	-2.03%	3,070,294
Jan 6, 2026	30.82	31.01	30.23	30.54	30.22	-1.00%	2,458,758
Jan 5, 2026	33.31	33.50	30.26	30.85	30.53	-5.05%	2,723,367
Jan 2, 2026	31.27	32.50	31.03	32.49	32.15	3.97%	1,774,413
Dec 31, 2025	31.67	31.91	31.14	31.25	30.92	-1.17%	1,178,244
Dec 30, 2025	31.87	32.26	31.59	31.62	31.29	0.32%	2,038,042
Dec 29, 2025	31.36	31.80	31.28	31.52	31.19	1.16%	1,488,473
Dec 26, 2025	31.26	31.38	30.81	31.16	30.84	-0.92%	972,699
Dec 24, 2025	31.37	31.55	31.00	31.45	31.12	0.29%	637,792
Dec 23, 2025	31.96	31.96	31.20	31.36	31.03	-1.07%	1,178,597
Dec 22, 2025	32.09	32.67	31.64	31.70	31.37	0.38%	2,133,565
Dec 19, 2025	31.20	31.75	31.20	31.58	31.25	1.74%	4,939,412
Dec 18, 2025	32.19	32.47	30.84	31.04	30.72	-3.78%	2,146,243
Dec 17, 2025	31.80	32.46	31.58	32.26	31.92	3.30%	2,533,721
Dec 16, 2025	32.12	32.13	30.72	31.23	30.90	-4.14%	2,886,578
Dec 15, 2025	33.40	33.42	31.93	32.58	32.24	-2.37%	2,616,450
Dec 12, 2025	33.89	34.32	33.33	33.37	33.02	-0.45%	2,607,619
Dec 11, 2025	32.87	33.69	32.63	33.52	33.17	0.51%	2,187,013
Dec 10, 2025	32.49	33.60	31.95	33.35	33.00	2.36%	1,673,745
Dec 9, 2025	32.45	32.91	32.22	32.58	32.24	0.59%	1,268,582
Dec 8, 2025	32.37	32.87	32.01	32.39	32.05	-1.10%	1,538,456
Dec 5, 2025	32.48	33.16	32.26	32.75	32.41	0.77%	1,434,531
Dec 4, 2025	32.85	33.15	32.44	32.50	32.16	-1.40%	1,630,628
Dec 3, 2025	31.82	33.02	31.73	32.96	32.62	4.80%	1,906,951