Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	31.27	32.50	31.03	32.49	32.49	3.97%	1,699,407
Dec 31, 2025	31.67	31.91	31.14	31.25	31.25	-1.17%	1,092,074
Dec 30, 2025	31.87	32.26	31.59	31.62	31.62	0.32%	2,037,241
Dec 29, 2025	31.36	31.80	31.28	31.52	31.52	1.16%	1,310,105
Dec 26, 2025	31.26	31.38	30.81	31.16	31.16	-0.92%	968,972
Dec 24, 2025	31.37	31.55	31.00	31.45	31.45	0.29%	635,664
Dec 23, 2025	31.96	31.96	31.20	31.36	31.36	-1.07%	1,171,752
Dec 22, 2025	32.09	32.67	31.64	31.70	31.70	0.38%	2,132,693
Dec 19, 2025	31.20	31.75	31.20	31.58	31.58	1.74%	4,929,695
Dec 18, 2025	32.19	32.47	30.84	31.04	31.04	-3.78%	1,646,623
Dec 17, 2025	31.80	32.46	31.58	32.26	32.26	3.30%	2,508,106
Dec 16, 2025	32.12	32.13	30.72	31.23	31.23	-4.14%	2,886,066
Dec 15, 2025	33.40	33.42	31.93	32.58	32.58	-2.37%	2,616,437
Dec 12, 2025	33.89	34.32	33.33	33.37	33.37	-0.45%	2,607,303
Dec 11, 2025	32.87	33.69	32.63	33.52	33.52	0.51%	2,186,810
Dec 10, 2025	32.49	33.60	31.95	33.35	33.35	2.36%	1,673,679
Dec 9, 2025	32.45	32.91	32.22	32.58	32.58	0.59%	1,268,563
Dec 8, 2025	32.37	32.87	32.01	32.39	32.39	-1.10%	1,538,388
Dec 5, 2025	32.48	33.16	32.26	32.75	32.75	0.77%	1,434,021
Dec 4, 2025	32.85	33.15	32.44	32.50	32.50	-1.40%	1,630,601
Dec 3, 2025	31.82	33.02	31.73	32.96	32.96	4.80%	1,906,707
Dec 2, 2025	31.50	31.71	31.04	31.45	31.45	-0.38%	1,055,001
Dec 1, 2025	31.96	32.78	31.54	31.57	31.57	-1.56%	2,898,666
Nov 28, 2025	31.50	32.11	31.23	32.07	32.07	1.97%	861,990
Nov 26, 2025	30.86	31.82	30.86	31.45	31.45	0.96%	1,465,152
Nov 25, 2025	30.70	31.20	30.21	31.15	31.15	-	1,603,250
Nov 24, 2025	30.35	31.23	29.73	31.15	31.15	1.50%	2,133,147
Nov 21, 2025	29.98	30.82	29.68	30.69	30.69	1.96%	2,997,630
Nov 20, 2025	30.39	31.69	30.03	30.10	30.10	-0.92%	2,968,824
Nov 19, 2025	29.38	30.44	29.25	30.38	30.38	-0.49%	2,356,230
Nov 18, 2025	28.94	30.69	28.94	30.53	30.53	3.53%	2,081,419
Nov 17, 2025	30.04	30.16	29.02	29.49	29.49	-3.18%	2,002,088
Nov 14, 2025	29.37	30.52	29.07	30.46	30.14	3.29%	2,697,125
Nov 13, 2025	28.92	29.94	28.86	29.49	29.18	2.22%	2,104,228
Nov 12, 2025	29.39	29.55	28.66	28.85	28.54	-3.12%	2,859,455
Nov 11, 2025	28.75	30.09	28.75	29.78	29.46	3.47%	3,015,253
Nov 10, 2025	28.74	29.04	27.66	28.78	28.47	1.23%	1,959,563
Nov 7, 2025	28.20	28.95	27.72	28.43	28.13	1.61%	1,744,359
Nov 6, 2025	27.80	28.48	26.77	27.98	27.68	5.31%	3,178,856
Nov 5, 2025	26.86	27.29	26.49	26.57	26.29	-0.86%	2,013,232
Nov 4, 2025	27.02	27.12	26.65	26.80	26.51	-3.14%	1,551,755
Nov 3, 2025	28.04	28.06	27.22	27.67	27.37	-2.23%	2,258,304
Oct 31, 2025	28.74	28.79	27.89	28.30	28.00	0.68%	1,448,910
Oct 30, 2025	27.75	28.76	27.54	28.11	27.81	0.61%	1,104,101
Oct 29, 2025	28.05	28.59	27.72	27.94	27.64	0.14%	1,493,628
Oct 28, 2025	28.15	28.44	27.64	27.90	27.60	-2.75%	1,381,156
Oct 27, 2025	29.37	29.51	28.58	28.69	28.38	-0.83%	1,223,987
Oct 24, 2025	29.35	29.93	28.91	28.93	28.62	-1.67%	1,624,337
Oct 23, 2025	28.88	29.71	28.53	29.42	29.11	7.49%	2,835,977
Oct 22, 2025	27.62	27.78	26.89	27.37	27.08	0.26%	2,118,655