Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.77	35.22	34.44	34.57	34.57	-0.63%	1,897,903
Aug 13, 2026	34.55	34.95	34.36	34.79	34.79	-1.33%	1,296,767
Aug 12, 2026	35.27	35.77	35.14	35.26	35.26	-1.29%	1,749,627
Aug 11, 2026	35.32	36.15	34.66	35.72	35.72	0.65%	1,645,021
Aug 10, 2026	34.20	35.75	33.98	35.49	35.49	6.35%	1,787,150
Aug 7, 2026	32.69	34.33	32.54	33.37	33.37	1.00%	2,228,373
Aug 6, 2026	34.10	34.79	32.70	33.04	33.04	-8.32%	4,083,707
Aug 5, 2026	38.31	38.55	36.00	36.04	36.04	-6.10%	2,357,717
Aug 4, 2026	37.75	38.42	37.01	38.38	38.38	-0.90%	1,385,170
Aug 3, 2026	38.33	39.47	38.11	38.73	38.73	-2.54%	1,792,342
Jul 31, 2026	38.47	39.79	37.95	39.74	39.74	4.00%	1,783,819
Jul 30, 2026	37.90	38.55	37.56	38.21	38.21	-1.24%	1,201,779
Jul 29, 2026	37.95	38.78	37.85	38.69	38.69	5.59%	1,339,702
Jul 28, 2026	37.86	38.05	36.23	36.64	36.64	-2.29%	1,240,860
Jul 27, 2026	37.71	38.54	37.39	37.50	37.50	-3.72%	1,355,046
Jul 24, 2026	39.19	39.77	38.74	38.95	38.95	-1.14%	1,060,093
Jul 23, 2026	39.73	40.21	39.20	39.40	39.40	1.65%	1,602,126
Jul 22, 2026	37.91	38.80	37.83	38.76	38.76	3.91%	1,293,157
Jul 21, 2026	36.91	37.49	36.85	37.30	37.30	1.28%	1,474,069
Jul 20, 2026	36.45	37.15	36.04	36.83	36.83	-	1,729,396
Jul 17, 2026	36.30	37.07	35.96	36.83	36.83	3.83%	1,443,621
Jul 16, 2026	34.26	35.64	34.26	35.47	35.47	2.40%	1,551,880
Jul 15, 2026	34.82	35.12	34.25	34.64	34.64	-0.94%	1,633,658
Jul 14, 2026	35.05	35.50	34.38	34.97	34.97	0.20%	1,387,697
Jul 13, 2026	34.68	35.45	34.25	34.90	34.90	3.41%	2,557,560
Jul 10, 2026	33.75	34.10	33.31	33.75	33.75	0.42%	896,591
Jul 9, 2026	33.99	34.37	33.32	33.61	33.61	-2.83%	1,236,950
Jul 8, 2026	33.85	34.77	33.40	34.59	34.59	5.20%	1,690,014
Jul 7, 2026	32.16	33.19	32.05	32.88	32.88	3.66%	1,225,000
Jul 6, 2026	32.06	32.08	31.47	31.72	31.72	-0.50%	1,512,844
Jul 2, 2026	32.07	32.58	31.49	31.88	31.88	1.17%	1,638,584
Jul 1, 2026	32.52	33.14	31.48	31.51	31.51	-3.22%	1,928,657
Jun 30, 2026	33.95	34.37	32.47	32.56	32.56	-3.95%	2,470,381
Jun 29, 2026	34.46	34.83	33.63	33.90	33.90	-2.08%	1,666,189
Jun 26, 2026	35.14	35.48	34.12	34.62	34.62	-2.18%	3,820,663
Jun 25, 2026	34.64	35.50	34.64	35.39	35.39	0.60%	1,158,767
Jun 24, 2026	34.87	36.03	34.57	35.18	35.18	-2.33%	2,921,644
Jun 23, 2026	35.00	36.46	34.58	36.02	36.02	4.65%	4,065,408
Jun 22, 2026	34.57	34.90	34.09	34.42	34.42	0.38%	1,772,627
Jun 18, 2026	34.80	34.80	33.74	34.29	34.29	-2.78%	2,904,023
Jun 17, 2026	35.53	36.05	34.97	35.27	35.27	-1.20%	2,022,863
Jun 16, 2026	35.72	36.20	35.52	35.70	35.70	-2.06%	1,491,065
Jun 15, 2026	36.64	37.22	36.21	36.45	36.45	-6.15%	1,972,725
Jun 12, 2026	37.90	39.33	37.86	38.84	38.84	0.91%	1,307,990
Jun 11, 2026	40.53	40.65	38.30	38.49	38.49	-3.39%	1,343,591
Jun 10, 2026	39.21	40.68	39.06	39.84	39.84	3.13%	1,822,067
Jun 9, 2026	39.55	39.95	37.97	38.63	38.63	-3.45%	2,020,126
Jun 8, 2026	39.16	40.44	39.16	40.01	40.01	3.47%	2,038,126
Jun 5, 2026	40.00	40.05	38.45	38.67	38.67	-3.25%	1,760,505
Jun 4, 2026	39.56	40.57	39.14	39.97	39.97	2.04%	2,286,270