Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.09	37.20	36.15	36.44	36.44	-2.36%	1,514,099
Sep 3, 2026	37.69	37.94	37.06	37.32	37.32	-0.98%	1,176,761
Sep 2, 2026	36.85	38.03	36.55	37.69	37.69	0.24%	1,366,903
Sep 1, 2026	37.23	37.63	36.73	37.60	37.60	3.24%	1,220,911
Aug 31, 2026	36.76	36.93	35.63	36.42	36.42	2.22%	1,522,666
Aug 28, 2026	36.17	36.17	35.21	35.63	35.63	-0.89%	1,122,712
Aug 27, 2026	34.79	36.24	34.40	35.95	35.95	3.63%	1,445,103
Aug 26, 2026	34.10	35.17	33.79	34.69	34.69	0.20%	890,517
Aug 25, 2026	35.00	35.53	34.60	34.62	34.62	-3.83%	1,296,245
Aug 24, 2026	37.12	37.40	35.58	36.00	36.00	-3.77%	1,348,695
Aug 21, 2026	38.34	38.54	37.35	37.41	37.41	-2.27%	1,430,174
Aug 20, 2026	37.43	38.66	37.35	38.28	38.28	3.82%	2,429,703
Aug 19, 2026	35.58	36.90	35.53	36.87	36.87	4.80%	2,428,794
Aug 18, 2026	35.65	35.75	34.82	35.18	35.18	1.03%	1,382,481
Aug 17, 2026	34.31	34.91	33.91	34.82	34.82	1.75%	2,297,173
Aug 14, 2026	34.77	35.22	34.44	34.57	34.22	-0.63%	1,902,020
Aug 13, 2026	34.55	34.95	34.36	34.79	34.44	-1.33%	1,297,495
Aug 12, 2026	35.27	35.77	35.14	35.26	34.90	-1.29%	1,877,164
Aug 11, 2026	35.32	36.15	34.66	35.72	35.36	0.65%	1,645,049
Aug 10, 2026	34.20	35.75	33.98	35.49	35.13	6.35%	1,788,198
Aug 7, 2026	32.69	34.33	32.54	33.37	33.03	1.00%	2,230,287
Aug 6, 2026	34.10	34.79	32.70	33.04	32.71	-8.32%	4,087,805
Aug 5, 2026	38.31	38.55	36.00	36.04	35.68	-6.10%	2,366,335
Aug 4, 2026	37.75	38.42	37.01	38.38	37.99	-0.90%	1,385,655
Aug 3, 2026	38.33	39.47	38.11	38.73	38.34	-2.54%	1,792,429
Jul 31, 2026	38.47	39.79	37.95	39.74	39.34	4.00%	1,792,000
Jul 30, 2026	37.90	38.55	37.56	38.21	37.82	-1.24%	1,202,462
Jul 29, 2026	37.95	38.78	37.85	38.69	38.30	5.59%	1,356,839
Jul 28, 2026	37.86	38.05	36.23	36.64	36.27	-2.29%	1,241,029
Jul 27, 2026	37.71	38.54	37.39	37.50	37.12	-3.72%	1,355,916
Jul 24, 2026	39.19	39.77	38.74	38.95	38.56	-1.14%	1,060,094
Jul 23, 2026	39.73	40.21	39.20	39.40	39.00	1.65%	1,603,873
Jul 22, 2026	37.91	38.80	37.83	38.76	38.37	3.91%	1,295,370
Jul 21, 2026	36.91	37.49	36.85	37.30	36.92	1.28%	1,474,104
Jul 20, 2026	36.45	37.15	36.04	36.83	36.46	-	1,730,112
Jul 17, 2026	36.30	37.07	35.96	36.83	36.46	3.83%	1,444,204
Jul 16, 2026	34.26	35.64	34.26	35.47	35.11	2.40%	1,552,361
Jul 15, 2026	34.82	35.12	34.25	34.64	34.29	-0.94%	1,633,986
Jul 14, 2026	35.05	35.50	34.38	34.97	34.62	0.20%	1,388,055
Jul 13, 2026	34.68	35.45	34.25	34.90	34.55	3.41%	2,561,885
Jul 10, 2026	33.75	34.10	33.31	33.75	33.41	0.42%	896,640
Jul 9, 2026	33.99	34.37	33.32	33.61	33.27	-2.83%	1,237,150
Jul 8, 2026	33.85	34.77	33.40	34.59	34.24	5.20%	1,691,182
Jul 7, 2026	32.16	33.19	32.05	32.88	32.55	3.66%	1,225,300
Jul 6, 2026	32.06	32.08	31.47	31.72	31.40	-0.50%	1,513,024
Jul 2, 2026	32.07	32.58	31.49	31.88	31.56	1.17%	1,670,553
Jul 1, 2026	32.52	33.14	31.48	31.51	31.19	-3.22%	1,969,896
Jun 30, 2026	33.95	34.37	32.47	32.56	32.23	-3.95%	2,471,742
Jun 29, 2026	34.46	34.83	33.63	33.90	33.56	-2.08%	1,667,071
Jun 26, 2026	35.14	35.48	34.12	34.62	34.27	-2.18%	3,933,480