Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.90	28.57	27.75	28.23	28.23	0.32%	4,456,919
Dec 19, 2024	28.99	29.09	28.09	28.14	28.14	-1.30%	1,872,091
Dec 18, 2024	29.37	29.56	28.38	28.51	28.51	-2.63%	2,991,469
Dec 17, 2024	29.37	29.37	28.81	29.28	29.28	-0.98%	1,705,947
Dec 16, 2024	30.02	30.02	29.35	29.57	29.57	-2.38%	1,549,018
Dec 13, 2024	30.46	30.62	30.16	30.29	30.29	-0.59%	970,660
Dec 12, 2024	30.54	30.69	30.29	30.47	30.47	-0.78%	1,578,477
Dec 11, 2024	30.27	30.76	29.97	30.71	30.71	1.45%	2,143,308
Dec 10, 2024	30.91	31.02	30.19	30.27	30.27	-0.88%	2,048,304
Dec 9, 2024	30.47	31.27	30.34	30.54	30.54	1.87%	2,453,802
Dec 6, 2024	31.46	31.46	29.84	29.98	29.98	-5.19%	2,089,193
Dec 5, 2024	31.71	32.14	31.55	31.62	31.62	0.41%	1,501,867
Dec 4, 2024	32.26	32.27	31.13	31.49	31.49	-2.57%	2,045,088
Dec 3, 2024	32.80	32.88	32.05	32.32	32.32	-0.12%	1,078,348
Dec 2, 2024	32.54	32.62	31.73	32.36	32.36	-0.34%	1,285,440
Nov 29, 2024	32.69	32.76	32.33	32.47	32.47	-0.18%	726,458
Nov 27, 2024	32.52	33.14	32.50	32.53	32.53	0.31%	896,515
Nov 26, 2024	32.97	33.12	32.20	32.43	32.43	-2.08%	1,528,398
Nov 25, 2024	33.42	33.86	32.88	33.12	33.12	-0.84%	2,155,789
Nov 22, 2024	33.06	33.63	32.83	33.40	33.40	0.75%	1,153,189
Nov 21, 2024	33.28	33.57	33.10	33.15	33.15	0.52%	1,572,942
Nov 20, 2024	32.48	32.99	32.42	32.98	32.98	1.45%	1,120,824
Nov 19, 2024	32.68	33.08	32.37	32.51	32.51	-1.43%	1,330,413
Nov 18, 2024	32.69	33.29	32.44	32.98	32.98	1.48%	1,541,748
Nov 15, 2024	33.40	33.58	32.44	32.50	32.21	-2.49%	1,243,147
Nov 14, 2024	32.85	33.34	32.72	33.33	33.03	2.71%	1,792,183
Nov 13, 2024	32.48	32.64	31.65	32.45	32.16	0.43%	1,347,345
Nov 12, 2024	33.61	33.79	32.27	32.31	32.02	-3.67%	1,472,848
Nov 11, 2024	33.47	33.72	33.00	33.54	33.24	-0.21%	1,968,601
Nov 8, 2024	32.97	33.71	32.46	33.61	33.31	1.73%	2,560,384
Nov 7, 2024	32.75	33.50	32.11	33.04	32.74	0.61%	2,201,618
Nov 6, 2024	32.26	33.25	32.10	32.84	32.54	4.92%	2,930,871
Nov 5, 2024	31.60	31.84	31.12	31.30	31.02	-0.95%	1,284,312
Nov 4, 2024	31.40	31.97	31.26	31.60	31.32	1.58%	1,421,721
Nov 1, 2024	31.69	31.91	30.99	31.11	30.83	-1.18%	1,065,881
Oct 31, 2024	31.84	31.99	31.44	31.48	31.20	0.10%	1,138,649
Oct 30, 2024	31.40	31.84	31.12	31.45	31.17	0.70%	823,534
Oct 29, 2024	31.82	31.82	31.12	31.23	30.95	-1.98%	1,094,617
Oct 28, 2024	31.82	32.09	31.54	31.86	31.57	-2.81%	1,225,793
Oct 25, 2024	32.63	32.99	32.45	32.78	32.49	1.14%	1,156,364
Oct 24, 2024	32.72	32.84	32.06	32.41	32.12	-0.55%	1,266,631
Oct 23, 2024	32.95	33.10	32.23	32.59	32.30	-1.87%	964,475
Oct 22, 2024	33.26	33.67	32.99	33.21	32.91	0.33%	1,270,772
Oct 21, 2024	33.40	33.45	32.71	33.10	32.80	0.21%	2,031,781
Oct 18, 2024	33.14	33.30	32.85	33.03	32.73	-0.33%	1,242,357
Oct 17, 2024	32.63	33.22	32.59	33.14	32.84	1.16%	1,297,550
Oct 16, 2024	33.36	33.61	32.73	32.76	32.47	-1.53%	1,705,227
Oct 15, 2024	34.31	34.41	33.23	33.27	32.97	-6.26%	1,668,448
Oct 14, 2024	35.50	35.69	35.17	35.49	35.17	-1.17%	1,022,205
Oct 11, 2024	35.49	36.24	35.47	35.91	35.59	1.13%	2,028,050
Oct 10, 2024	35.11	35.83	35.02	35.51	35.19	1.37%	1,829,058
Oct 9, 2024	34.38	35.21	34.13	35.03	34.71	0.72%	1,469,385
Oct 8, 2024	35.45	35.45	34.47	34.78	34.47	-3.63%	1,636,607
Oct 7, 2024	36.07	36.62	35.98	36.09	35.77	0.11%	1,224,357
Oct 4, 2024	36.17	36.31	35.61	36.05	35.73	1.24%	1,270,996
Oct 3, 2024	34.51	35.73	34.20	35.61	35.29	2.83%	2,382,901
Oct 2, 2024	35.22	35.22	34.22	34.63	34.32	0.35%	2,216,828
Oct 1, 2024	33.40	34.77	33.14	34.51	34.20	2.28%	1,959,845
Sep 30, 2024	33.51	34.29	33.38	33.74	33.44	0.03%	1,384,620
Sep 27, 2024	33.27	33.88	33.18	33.73	33.43	2.87%	1,777,395
Sep 26, 2024	33.49	33.74	32.53	32.79	32.49	-4.71%	2,761,117
Sep 25, 2024	35.41	35.57	34.37	34.41	34.10	-3.45%	1,088,600
Sep 24, 2024	36.46	36.63	35.62	35.64	35.32	-0.50%	1,125,869
Sep 23, 2024	35.88	36.52	35.63	35.82	35.50	0.56%	1,743,894
Sep 20, 2024	35.85	35.85	35.11	35.62	35.30	-1.11%	3,485,105
Sep 19, 2024	36.00	36.45	35.59	36.02	35.70	2.04%	2,086,317
Sep 18, 2024	35.00	36.04	34.93	35.30	34.98	-0.17%	2,354,320
Sep 17, 2024	34.39	35.38	34.35	35.36	35.04	2.97%	1,289,560
Sep 16, 2024	34.48	34.80	34.00	34.34	34.03	0.50%	1,979,923
Sep 13, 2024	34.24	34.78	34.08	34.17	33.86	0.77%	2,104,310
Sep 12, 2024	34.04	34.30	33.59	33.91	33.60	-0.38%	3,016,897
Sep 11, 2024	33.95	34.12	33.15	34.04	33.73	0.21%	2,487,841
Sep 10, 2024	34.52	34.52	33.35	33.97	33.66	-1.62%	2,796,682
Sep 9, 2024	34.61	34.95	34.51	34.53	34.22	-0.14%	2,672,706
Sep 6, 2024	35.14	35.63	34.48	34.58	34.27	-1.73%	2,382,955
Sep 5, 2024	35.85	35.85	34.95	35.19	34.87	-0.51%	2,035,049
Sep 4, 2024	35.83	36.50	35.26	35.37	35.05	-0.84%	2,447,088
Sep 3, 2024	36.45	36.56	35.49	35.67	35.35	-4.32%	1,678,992
Aug 30, 2024	37.35	37.48	36.86	37.28	36.94	-1.45%	1,058,353
Aug 29, 2024	37.66	38.08	37.31	37.83	37.49	1.34%	967,356
Aug 28, 2024	37.46	37.72	37.19	37.33	36.99	-1.48%	937,393
Aug 27, 2024	38.64	38.67	37.81	37.89	37.55	-2.02%	1,256,085
Aug 26, 2024	39.08	39.46	38.67	38.67	38.32	1.07%	1,410,329
Aug 23, 2024	37.70	38.36	37.59	38.26	37.92	2.46%	2,222,222
Aug 22, 2024	36.96	37.62	36.86	37.34	37.00	1.22%	1,741,619
Aug 21, 2024	37.28	37.39	36.67	36.89	36.56	0.24%	1,442,077
Aug 20, 2024	37.77	37.83	36.62	36.80	36.47	-2.98%	1,311,273
Aug 19, 2024	37.23	38.33	37.23	37.93	37.59	1.34%	1,496,420
Aug 16, 2024	37.06	37.80	37.06	37.43	36.80	-0.37%	1,785,761
Aug 15, 2024	36.77	37.82	36.66	37.57	36.94	2.23%	2,810,894
Aug 14, 2024	37.16	37.30	36.65	36.75	36.13	-0.65%	3,279,900
Aug 13, 2024	37.11	37.24	36.71	36.99	36.37	-1.41%	979,345
Aug 12, 2024	37.01	37.68	37.01	37.52	36.89	1.46%	1,325,568
Aug 9, 2024	37.06	37.32	36.68	36.98	36.36	-0.16%	1,613,152
Aug 8, 2024	38.36	38.75	35.63	37.04	36.42	0.90%	3,313,030
Aug 7, 2024	37.07	37.45	36.58	36.71	36.09	1.41%	2,042,016
Aug 6, 2024	36.51	36.88	36.16	36.20	35.59	-1.20%	1,340,154
Aug 5, 2024	36.55	37.20	35.61	36.64	36.03	-2.35%	3,221,119
Aug 2, 2024	39.05	39.20	37.38	37.52	36.89	-5.66%	1,919,785
Aug 1, 2024	41.36	41.80	39.41	39.77	39.10	-3.89%	1,516,942