Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	31.69	31.91	30.99	31.11	31.11	-1.18%	1,065,881
Oct 31, 2024	31.84	31.99	31.44	31.48	31.48	0.10%	1,138,649
Oct 30, 2024	31.40	31.84	31.12	31.45	31.45	0.70%	823,534
Oct 29, 2024	31.82	31.82	31.12	31.23	31.23	-1.98%	1,094,617
Oct 28, 2024	31.82	32.09	31.54	31.86	31.86	-2.81%	1,225,793
Oct 25, 2024	32.63	32.99	32.45	32.78	32.78	1.14%	1,156,364
Oct 24, 2024	32.72	32.84	32.06	32.41	32.41	-0.55%	1,266,631
Oct 23, 2024	32.95	33.10	32.23	32.59	32.59	-1.87%	964,475
Oct 22, 2024	33.26	33.67	32.99	33.21	33.21	0.33%	1,270,772
Oct 21, 2024	33.40	33.45	32.71	33.10	33.10	0.21%	2,031,781
Oct 18, 2024	33.14	33.30	32.85	33.03	33.03	-0.33%	1,242,357
Oct 17, 2024	32.63	33.22	32.59	33.14	33.14	1.16%	1,297,550
Oct 16, 2024	33.36	33.61	32.73	32.76	32.76	-1.53%	1,705,227
Oct 15, 2024	34.31	34.41	33.23	33.27	33.27	-6.26%	1,668,448
Oct 14, 2024	35.50	35.69	35.17	35.49	35.49	-1.17%	1,022,205
Oct 11, 2024	35.49	36.24	35.47	35.91	35.91	1.13%	2,028,050
Oct 10, 2024	35.11	35.83	35.02	35.51	35.51	1.37%	1,829,058
Oct 9, 2024	34.38	35.21	34.13	35.03	35.03	0.72%	1,469,385
Oct 8, 2024	35.45	35.45	34.47	34.78	34.78	-3.63%	1,636,607
Oct 7, 2024	36.07	36.62	35.98	36.09	36.09	0.11%	1,224,357
Oct 4, 2024	36.17	36.31	35.61	36.05	36.05	1.24%	1,270,996
Oct 3, 2024	34.51	35.73	34.20	35.61	35.61	2.83%	2,382,901
Oct 2, 2024	35.22	35.22	34.22	34.63	34.63	0.35%	2,216,828
Oct 1, 2024	33.40	34.77	33.14	34.51	34.51	2.28%	1,959,845
Sep 30, 2024	33.51	34.29	33.38	33.74	33.74	0.03%	1,384,620
Sep 27, 2024	33.27	33.88	33.18	33.73	33.73	2.87%	1,777,395
Sep 26, 2024	33.49	33.74	32.53	32.79	32.79	-4.71%	2,761,117
Sep 25, 2024	35.41	35.57	34.37	34.41	34.41	-3.45%	1,088,600
Sep 24, 2024	36.46	36.63	35.62	35.64	35.64	-0.50%	1,125,869
Sep 23, 2024	35.88	36.52	35.63	35.82	35.82	0.56%	1,743,894
Sep 20, 2024	35.85	35.85	35.11	35.62	35.62	-1.11%	3,485,105
Sep 19, 2024	36.00	36.45	35.59	36.02	36.02	2.04%	2,086,317
Sep 18, 2024	35.00	36.04	34.93	35.30	35.30	-0.17%	2,354,320
Sep 17, 2024	34.39	35.38	34.35	35.36	35.36	2.97%	1,289,560
Sep 16, 2024	34.48	34.80	34.00	34.34	34.34	0.50%	1,979,923
Sep 13, 2024	34.24	34.78	34.08	34.17	34.17	0.77%	2,104,310
Sep 12, 2024	34.04	34.30	33.59	33.91	33.91	-0.38%	3,016,897
Sep 11, 2024	33.95	34.12	33.15	34.04	34.04	0.21%	2,487,841
Sep 10, 2024	34.52	34.52	33.35	33.97	33.97	-1.62%	2,796,682
Sep 9, 2024	34.61	34.95	34.51	34.53	34.53	-0.14%	2,672,706
Sep 6, 2024	35.14	35.63	34.48	34.58	34.58	-1.73%	2,382,955
Sep 5, 2024	35.85	35.85	34.95	35.19	35.19	-0.51%	2,035,049
Sep 4, 2024	35.83	36.50	35.26	35.37	35.37	-0.84%	2,447,088
Sep 3, 2024	36.45	36.56	35.49	35.67	35.67	-4.32%	1,678,992
Aug 30, 2024	37.35	37.48	36.86	37.28	37.28	-1.45%	1,058,353
Aug 29, 2024	37.66	38.08	37.31	37.83	37.83	1.34%	967,356
Aug 28, 2024	37.46	37.72	37.19	37.33	37.33	-1.48%	937,393
Aug 27, 2024	38.64	38.67	37.81	37.89	37.89	-2.02%	1,256,085
Aug 26, 2024	39.08	39.46	38.67	38.67	38.67	1.07%	1,410,329
Aug 23, 2024	37.70	38.36	37.59	38.26	38.26	2.46%	2,222,222
Aug 22, 2024	36.96	37.62	36.86	37.34	37.34	1.22%	1,741,619
Aug 21, 2024	37.28	37.39	36.67	36.89	36.89	0.24%	1,442,077
Aug 20, 2024	37.77	37.83	36.62	36.80	36.80	-2.98%	1,311,273
Aug 19, 2024	37.23	38.33	37.23	37.93	37.93	1.34%	1,496,420
Aug 16, 2024	37.06	37.80	37.06	37.43	37.14	-0.37%	1,785,761
Aug 15, 2024	36.77	37.82	36.66	37.57	37.28	2.23%	2,810,894
Aug 14, 2024	37.16	37.30	36.65	36.75	36.46	-0.65%	3,279,900
Aug 13, 2024	37.11	37.24	36.71	36.99	36.70	-1.41%	979,345
Aug 12, 2024	37.01	37.68	37.01	37.52	37.23	1.46%	1,325,568
Aug 9, 2024	37.06	37.32	36.68	36.98	36.69	-0.16%	1,613,152
Aug 8, 2024	38.36	38.75	35.63	37.04	36.75	0.90%	3,313,030
Aug 7, 2024	37.07	37.45	36.58	36.71	36.42	1.41%	2,042,016
Aug 6, 2024	36.51	36.88	36.16	36.20	35.92	-1.20%	1,340,154
Aug 5, 2024	36.55	37.20	35.61	36.64	36.35	-2.35%	3,221,119
Aug 2, 2024	39.05	39.20	37.38	37.52	37.23	-5.66%	1,919,785
Aug 1, 2024	41.36	41.80	39.41	39.77	39.46	-3.89%	1,516,942
Jul 31, 2024	41.16	41.81	41.08	41.38	41.06	2.15%	1,674,862
Jul 30, 2024	40.00	40.65	39.95	40.51	40.19	1.10%	1,345,338
Jul 29, 2024	40.41	40.49	39.44	40.07	39.76	-0.47%	1,272,141
Jul 26, 2024	40.25	40.51	39.81	40.26	39.94	0.17%	927,744
Jul 25, 2024	39.85	40.58	39.74	40.19	39.88	1.01%	1,572,779
Jul 24, 2024	40.72	40.92	39.77	39.79	39.48	-1.41%	1,238,231
Jul 23, 2024	40.58	40.69	39.99	40.36	40.04	-1.15%	1,152,156
Jul 22, 2024	41.38	41.66	40.78	40.83	40.51	-1.99%	806,363
Jul 19, 2024	41.91	41.98	41.16	41.66	41.33	-0.76%	1,022,919
Jul 18, 2024	41.93	42.84	41.79	41.98	41.65	-0.21%	1,292,311
Jul 17, 2024	42.17	43.02	42.02	42.07	41.74	0.45%	1,895,136
Jul 16, 2024	42.18	42.48	41.72	41.88	41.55	-1.04%	1,748,109
Jul 15, 2024	41.88	42.75	41.46	42.32	41.99	2.27%	1,325,917
Jul 12, 2024	41.75	41.80	41.18	41.38	41.06	0.27%	802,933
Jul 11, 2024	40.49	41.47	40.24	41.27	40.95	2.43%	1,024,381
Jul 10, 2024	39.75	40.31	39.65	40.29	39.97	1.26%	569,705
Jul 9, 2024	39.89	40.47	39.68	39.79	39.48	-1.09%	926,699
Jul 8, 2024	39.95	40.35	39.91	40.23	39.91	0.25%	1,023,776
Jul 5, 2024	41.02	41.12	39.98	40.13	39.82	-2.69%	904,343
Jul 3, 2024	41.27	41.49	40.97	41.24	40.92	0.46%	485,985
Jul 2, 2024	41.51	41.75	40.81	41.05	40.73	-0.05%	1,333,771
Jul 1, 2024	41.43	41.61	40.70	41.07	40.75	-0.41%	1,114,820
Jun 28, 2024	41.76	41.90	40.91	41.24	40.92	0.15%	2,903,420
Jun 27, 2024	41.24	41.37	40.77	41.18	40.86	0.54%	1,133,375
Jun 26, 2024	40.96	41.00	40.03	40.96	40.64	-0.02%	1,767,979
Jun 25, 2024	40.93	41.02	40.29	40.97	40.65	-0.29%	1,260,930
Jun 24, 2024	39.88	41.41	39.77	41.09	40.77	4.00%	1,416,205
Jun 21, 2024	39.92	40.04	39.41	39.51	39.20	-0.50%	2,215,791
Jun 20, 2024	39.00	39.87	38.69	39.71	39.40	2.21%	1,593,891
Jun 18, 2024	39.00	39.24	38.70	38.85	38.55	0.34%	1,603,222
Jun 17, 2024	38.39	38.80	38.18	38.72	38.42	1.10%	1,463,009
Jun 14, 2024	38.90	38.90	38.11	38.30	38.00	-1.67%	1,398,487
Jun 13, 2024	40.24	40.24	38.62	38.95	38.64	-3.45%	1,809,275
Jun 12, 2024	41.24	41.36	40.09	40.34	40.02	-0.76%	1,694,345