Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	28.29	28.72	28.01	28.20	28.20	-0.67%	1,550,264
Feb 19, 2025	28.47	28.81	28.28	28.39	28.39	0.71%	2,646,271
Feb 18, 2025	28.14	28.85	27.75	28.19	28.19	-0.25%	2,788,845
Feb 14, 2025	28.21	28.94	27.94	28.26	27.94	1.22%	2,325,359
Feb 13, 2025	27.59	28.20	27.54	27.92	27.60	0.87%	1,962,622
Feb 12, 2025	28.46	28.80	27.52	27.68	27.37	-3.65%	2,488,338
Feb 11, 2025	28.20	28.97	28.20	28.73	28.40	2.50%	2,501,061
Feb 10, 2025	27.09	28.17	27.07	28.03	27.71	4.51%	3,110,802
Feb 7, 2025	26.91	27.30	26.65	26.82	26.51	1.98%	4,483,203
Feb 6, 2025	26.84	27.13	25.97	26.30	26.00	-1.42%	2,995,159
Feb 5, 2025	26.65	26.80	26.16	26.68	26.38	0.79%	2,873,943
Feb 4, 2025	25.40	26.70	25.26	26.47	26.17	3.60%	3,525,386
Feb 3, 2025	26.62	26.62	25.50	25.55	25.26	-4.06%	4,263,182
Jan 31, 2025	27.34	27.53	26.47	26.63	26.33	-3.06%	3,463,331
Jan 30, 2025	28.44	28.63	27.15	27.47	27.16	-5.86%	5,320,120
Jan 29, 2025	29.03	29.30	28.83	29.18	28.85	-0.07%	2,482,879
Jan 28, 2025	29.70	30.34	28.91	29.20	28.87	-1.18%	2,125,676
Jan 27, 2025	29.94	30.54	29.38	29.55	29.21	-0.64%	2,754,623
Jan 24, 2025	30.21	30.40	29.64	29.74	29.40	-2.17%	1,771,357
Jan 23, 2025	31.03	31.29	30.16	30.40	30.05	-1.49%	2,048,289
Jan 22, 2025	30.95	31.57	30.82	30.86	30.51	-2.00%	1,683,528
Jan 21, 2025	31.99	32.17	31.03	31.49	31.13	-2.33%	2,903,799
Jan 17, 2025	32.95	33.09	31.71	32.24	31.87	-2.45%	2,744,056
Jan 16, 2025	33.02	33.61	32.81	33.05	32.67	-1.23%	2,152,281
Jan 15, 2025	34.12	34.14	33.22	33.46	33.08	-1.30%	2,704,699
Jan 14, 2025	33.60	34.09	33.47	33.90	33.51	0.21%	1,529,541
Jan 13, 2025	33.68	34.52	33.61	33.83	33.44	1.81%	1,745,398
Jan 10, 2025	33.69	34.15	33.22	33.23	32.85	1.40%	2,500,799
Jan 8, 2025	32.81	33.04	31.94	32.77	32.40	3.57%	3,610,925
Jan 7, 2025	30.88	31.69	30.75	31.64	31.28	2.86%	1,822,089
Jan 6, 2025	31.21	31.88	30.58	30.76	30.41	-0.29%	1,889,615
Jan 3, 2025	30.97	31.11	30.57	30.85	30.50	-0.36%	1,358,861
Jan 2, 2025	30.76	31.37	30.73	30.96	30.61	2.31%	1,194,559
Dec 31, 2024	29.71	30.34	29.71	30.26	29.92	2.23%	1,395,880
Dec 30, 2024	28.95	29.83	28.82	29.60	29.26	3.28%	1,505,248
Dec 27, 2024	28.74	29.06	28.55	28.66	28.33	-0.03%	979,757
Dec 26, 2024	28.73	28.91	28.41	28.67	28.34	-0.24%	939,421
Dec 24, 2024	28.65	28.79	28.15	28.74	28.41	0.52%	618,607
Dec 23, 2024	28.27	28.69	28.08	28.59	28.26	1.28%	1,710,162
Dec 20, 2024	27.90	28.57	27.75	28.23	27.91	0.32%	4,456,919
Dec 19, 2024	28.99	29.09	28.09	28.14	27.82	-1.30%	1,872,091
Dec 18, 2024	29.37	29.56	28.38	28.51	28.19	-2.63%	2,991,469
Dec 17, 2024	29.37	29.37	28.81	29.28	28.95	-0.98%	1,705,947
Dec 16, 2024	30.02	30.02	29.35	29.57	29.23	-2.38%	1,549,018
Dec 13, 2024	30.46	30.62	30.16	30.29	29.95	-0.59%	970,660
Dec 12, 2024	30.54	30.69	30.29	30.47	30.12	-0.78%	1,578,477
Dec 11, 2024	30.27	30.76	29.97	30.71	30.36	1.45%	2,143,308
Dec 10, 2024	30.91	31.02	30.19	30.27	29.93	-0.88%	2,048,304
Dec 9, 2024	30.47	31.27	30.34	30.54	30.19	1.87%	2,453,802
Dec 6, 2024	31.46	31.46	29.84	29.98	29.64	-5.19%	2,089,193
Dec 5, 2024	31.71	32.14	31.55	31.62	31.26	0.41%	1,501,867
Dec 4, 2024	32.26	32.27	31.13	31.49	31.13	-2.57%	2,045,088
Dec 3, 2024	32.80	32.88	32.05	32.32	31.95	-0.12%	1,078,348
Dec 2, 2024	32.54	32.62	31.73	32.36	31.99	-0.34%	1,285,440
Nov 29, 2024	32.69	32.76	32.33	32.47	32.10	-0.18%	726,458
Nov 27, 2024	32.52	33.14	32.50	32.53	32.16	0.31%	896,515
Nov 26, 2024	32.97	33.12	32.20	32.43	32.06	-2.08%	1,528,398
Nov 25, 2024	33.42	33.86	32.88	33.12	32.74	-0.84%	2,155,789
Nov 22, 2024	33.06	33.63	32.83	33.40	33.02	0.75%	1,153,189
Nov 21, 2024	33.28	33.57	33.10	33.15	32.77	0.52%	1,572,942
Nov 20, 2024	32.48	32.99	32.42	32.98	32.60	1.45%	1,120,824
Nov 19, 2024	32.68	33.08	32.37	32.51	32.14	-1.43%	1,330,413
Nov 18, 2024	32.69	33.29	32.44	32.98	32.60	1.48%	1,541,748
Nov 15, 2024	33.40	33.58	32.44	32.50	31.84	-2.49%	1,243,147
Nov 14, 2024	32.85	33.34	32.72	33.33	32.65	2.71%	1,792,183
Nov 13, 2024	32.48	32.64	31.65	32.45	31.79	0.43%	1,347,345
Nov 12, 2024	33.61	33.79	32.27	32.31	31.65	-3.67%	1,472,848
Nov 11, 2024	33.47	33.72	33.00	33.54	32.86	-0.21%	1,968,601
Nov 8, 2024	32.97	33.71	32.46	33.61	32.93	1.73%	2,560,384
Nov 7, 2024	32.75	33.50	32.11	33.04	32.37	0.61%	2,201,618
Nov 6, 2024	32.26	33.25	32.10	32.84	32.17	4.92%	2,930,871
Nov 5, 2024	31.60	31.84	31.12	31.30	30.66	-0.95%	1,284,312
Nov 4, 2024	31.40	31.97	31.26	31.60	30.96	1.58%	1,421,721
Nov 1, 2024	31.69	31.91	30.99	31.11	30.48	-1.18%	1,065,881
Oct 31, 2024	31.84	31.99	31.44	31.48	30.84	0.10%	1,138,649
Oct 30, 2024	31.40	31.84	31.12	31.45	30.81	0.70%	823,534
Oct 29, 2024	31.82	31.82	31.12	31.23	30.60	-1.98%	1,094,617
Oct 28, 2024	31.82	32.09	31.54	31.86	31.21	-2.81%	1,225,793
Oct 25, 2024	32.63	32.99	32.45	32.78	32.11	1.14%	1,156,364
Oct 24, 2024	32.72	32.84	32.06	32.41	31.75	-0.55%	1,266,631
Oct 23, 2024	32.95	33.10	32.23	32.59	31.93	-1.87%	964,475
Oct 22, 2024	33.26	33.67	32.99	33.21	32.54	0.33%	1,270,772
Oct 21, 2024	33.40	33.45	32.71	33.10	32.43	0.21%	2,031,781
Oct 18, 2024	33.14	33.30	32.85	33.03	32.36	-0.33%	1,242,357
Oct 17, 2024	32.63	33.22	32.59	33.14	32.47	1.16%	1,297,550
Oct 16, 2024	33.36	33.61	32.73	32.76	32.10	-1.53%	1,705,227
Oct 15, 2024	34.31	34.41	33.23	33.27	32.59	-6.26%	1,668,448
Oct 14, 2024	35.50	35.69	35.17	35.49	34.77	-1.17%	1,022,205
Oct 11, 2024	35.49	36.24	35.47	35.91	35.18	1.13%	2,028,050
Oct 10, 2024	35.11	35.83	35.02	35.51	34.79	1.37%	1,829,058
Oct 9, 2024	34.38	35.21	34.13	35.03	34.32	0.72%	1,469,385
Oct 8, 2024	35.45	35.45	34.47	34.78	34.07	-3.63%	1,636,607
Oct 7, 2024	36.07	36.62	35.98	36.09	35.36	0.11%	1,224,357
Oct 4, 2024	36.17	36.31	35.61	36.05	35.32	1.24%	1,270,996
Oct 3, 2024	34.51	35.73	34.20	35.61	34.89	2.83%	2,382,901
Oct 2, 2024	35.22	35.22	34.22	34.63	33.93	0.35%	2,216,828
Oct 1, 2024	33.40	34.77	33.14	34.51	33.81	2.28%	1,959,845
Sep 30, 2024	33.51	34.29	33.38	33.74	33.06	0.03%	1,384,620
Sep 27, 2024	33.27	33.88	33.18	33.73	33.05	2.87%	1,777,395
Sep 26, 2024	33.49	33.74	32.53	32.79	32.12	-4.71%	2,761,117