Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	21.94	22.04	21.39	21.54	21.54	-0.60%	2,394,626
Jun 4, 2025	22.04	22.80	21.39	21.67	21.67	-1.63%	2,995,070
Jun 3, 2025	21.30	22.33	20.87	22.03	22.03	3.57%	1,883,021
Jun 2, 2025	21.77	21.87	20.95	21.27	21.27	1.62%	2,154,934
May 30, 2025	21.05	21.34	20.87	20.93	20.93	-1.51%	2,004,912
May 29, 2025	21.29	21.44	20.78	21.25	21.25	0.09%	1,917,723
May 28, 2025	21.70	21.79	21.19	21.23	21.23	-0.93%	2,418,900
May 27, 2025	21.10	21.49	20.75	21.43	21.43	2.58%	1,800,952
May 23, 2025	20.44	21.01	20.44	20.89	20.89	-0.52%	1,493,356
May 22, 2025	20.65	21.17	20.31	21.00	21.00	0.33%	2,279,716
May 21, 2025	21.45	21.63	20.92	20.93	20.93	-3.15%	2,777,823
May 20, 2025	21.61	21.93	21.50	21.61	21.61	-0.05%	2,795,990
May 19, 2025	21.69	21.85	21.29	21.62	21.62	-2.08%	2,006,157
May 16, 2025	22.38	22.43	21.80	22.08	22.08	-2.13%	1,874,710
May 15, 2025	22.22	22.56	21.95	22.56	22.23	-1.83%	2,473,260
May 14, 2025	22.96	23.25	22.76	22.98	22.65	-1.50%	2,204,105
May 13, 2025	23.01	23.56	22.90	23.33	22.99	1.52%	2,720,737
May 12, 2025	23.55	24.20	22.85	22.98	22.65	5.12%	3,117,297
May 9, 2025	21.82	22.27	21.32	21.86	21.54	2.25%	3,090,357
May 8, 2025	21.00	21.55	20.20	21.38	21.07	1.81%	5,664,405
May 7, 2025	21.16	21.25	20.63	21.00	20.70	-	3,883,877
May 6, 2025	20.90	21.88	20.89	21.00	20.70	1.89%	5,292,765
May 5, 2025	21.19	21.50	20.61	20.61	20.31	-5.37%	2,507,336
May 2, 2025	21.40	21.96	21.09	21.78	21.46	3.17%	4,076,359
May 1, 2025	20.44	21.45	20.43	21.11	20.80	2.83%	2,799,430
Apr 30, 2025	20.75	21.10	20.16	20.53	20.23	-3.25%	3,167,756
Apr 29, 2025	20.80	21.32	20.70	21.22	20.91	0.05%	2,376,007
Apr 28, 2025	21.08	21.57	20.86	21.21	20.90	0.66%	2,377,544
Apr 25, 2025	20.40	21.20	20.40	21.07	20.76	1.15%	1,938,082
Apr 24, 2025	20.96	21.01	20.57	20.83	20.53	1.17%	2,511,606
Apr 23, 2025	21.77	22.10	20.42	20.59	20.29	-3.74%	3,961,111
Apr 22, 2025	21.37	21.90	21.15	21.39	21.08	2.69%	3,049,368
Apr 21, 2025	20.74	20.91	20.23	20.83	20.53	-2.53%	2,661,585
Apr 17, 2025	21.10	21.75	20.95	21.37	21.06	3.79%	3,245,170
Apr 16, 2025	20.28	21.21	20.20	20.59	20.29	2.34%	3,258,330
Apr 15, 2025	20.30	20.75	20.03	20.12	19.83	-2.00%	3,812,217
Apr 14, 2025	21.60	21.61	20.20	20.53	20.23	-1.63%	2,997,972
Apr 11, 2025	20.04	21.09	19.43	20.87	20.57	4.51%	3,609,734
Apr 10, 2025	22.05	22.14	19.40	19.97	19.68	-13.85%	4,903,728
Apr 9, 2025	19.01	23.60	18.95	23.18	22.84	18.14%	7,315,947
Apr 8, 2025	22.22	22.33	19.23	19.62	19.34	-8.57%	5,922,192
Apr 7, 2025	21.27	23.02	20.66	21.46	21.15	-3.85%	6,104,004
Apr 4, 2025	24.15	24.26	22.02	22.32	22.00	-12.16%	4,888,884
Apr 3, 2025	27.11	27.46	25.26	25.41	25.04	-13.01%	3,907,488
Apr 2, 2025	28.31	29.26	28.31	29.21	28.79	1.60%	1,968,397
Apr 1, 2025	28.34	28.87	27.90	28.75	28.33	1.23%	3,095,285
Mar 31, 2025	28.17	28.81	28.02	28.40	27.99	0.11%	2,681,611
Mar 28, 2025	28.14	28.53	27.99	28.37	27.96	-0.46%	2,999,068
Mar 27, 2025	28.20	28.62	27.85	28.50	28.09	0.53%	2,539,544
Mar 26, 2025	27.98	28.82	27.91	28.35	27.94	2.20%	2,335,515