Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.61	36.09	35.19	35.93	-	-1.51%	630,226
May 26, 2026	37.38	37.93	36.45	36.48	36.48	-4.00%	1,600,809
May 22, 2026	37.41	38.28	37.35	38.00	38.00	0.61%	1,226,344
May 21, 2026	39.76	39.84	37.07	37.77	37.77	-3.10%	2,306,116
May 20, 2026	40.50	40.99	38.70	38.98	38.98	-3.37%	1,699,754
May 19, 2026	40.80	40.84	39.83	40.34	40.34	-0.25%	1,215,460
May 18, 2026	39.98	40.74	39.30	40.44	40.44	0.37%	1,565,381
May 15, 2026	39.58	40.65	39.09	40.64	40.29	4.34%	1,263,252
May 14, 2026	38.30	39.05	38.14	38.95	38.61	1.27%	879,451
May 13, 2026	38.74	38.90	37.84	38.46	38.13	-0.62%	1,689,307
May 12, 2026	38.25	38.75	37.58	38.70	38.37	2.87%	1,440,496
May 11, 2026	37.68	38.05	37.12	37.62	37.30	1.73%	2,302,443
May 8, 2026	38.22	38.22	36.83	36.98	36.66	-3.37%	2,427,015
May 7, 2026	36.99	38.71	36.15	38.27	37.94	-1.70%	2,802,099
May 6, 2026	39.59	40.36	38.84	38.93	38.59	-6.58%	3,407,766
May 5, 2026	41.52	42.41	41.13	41.67	41.31	-1.14%	1,544,277
May 4, 2026	40.95	42.17	40.40	42.15	41.79	3.49%	1,604,100
May 1, 2026	41.38	41.38	39.58	40.73	40.38	-2.47%	1,439,064
Apr 30, 2026	40.88	41.89	40.38	41.76	41.40	-0.17%	1,307,737
Apr 29, 2026	40.85	41.89	40.36	41.83	41.47	4.50%	1,511,655
Apr 28, 2026	40.39	40.53	39.69	40.03	39.69	1.70%	824,267
Apr 27, 2026	39.44	39.80	39.05	39.36	39.02	0.92%	1,127,226
Apr 24, 2026	39.25	39.55	38.69	39.00	38.66	-1.42%	1,057,324
Apr 23, 2026	38.93	39.90	38.74	39.56	39.22	2.06%	1,842,061
Apr 22, 2026	38.37	38.77	38.02	38.76	38.43	1.84%	1,457,249
Apr 21, 2026	37.39	38.26	36.93	38.06	37.73	2.59%	1,676,471
Apr 20, 2026	37.31	37.54	36.88	37.10	36.78	0.62%	1,557,522
Apr 17, 2026	36.58	36.99	35.31	36.87	36.55	-6.04%	3,436,049
Apr 16, 2026	38.29	39.30	38.29	39.24	38.90	2.67%	1,947,854
Apr 15, 2026	37.50	38.43	37.20	38.22	37.89	1.54%	1,807,717
Apr 14, 2026	38.39	38.59	37.41	37.64	37.32	-3.54%	1,871,416
Apr 13, 2026	39.61	39.87	38.68	39.02	38.68	0.59%	2,017,445
Apr 10, 2026	37.52	38.95	37.05	38.79	38.46	2.59%	1,850,435
Apr 9, 2026	39.49	39.68	37.07	37.81	37.48	-3.30%	4,219,991
Apr 8, 2026	38.89	39.19	37.52	39.10	38.76	-8.52%	3,221,064
Apr 7, 2026	42.00	43.34	42.00	42.74	42.37	2.54%	1,821,491
Apr 6, 2026	41.15	41.77	40.99	41.68	41.32	1.46%	1,549,808
Apr 2, 2026	41.41	41.83	39.85	41.08	40.73	3.87%	1,829,653
Apr 1, 2026	39.92	40.81	39.11	39.55	39.21	-4.12%	2,261,159
Mar 31, 2026	41.83	42.53	40.01	41.25	40.89	-1.32%	2,582,200
Mar 30, 2026	42.71	42.91	41.47	41.80	41.44	-0.76%	1,839,273
Mar 27, 2026	41.96	42.51	41.50	42.12	41.76	0.89%	2,546,646
Mar 26, 2026	40.69	42.23	40.48	41.75	41.39	4.45%	2,354,577
Mar 25, 2026	38.53	40.38	38.39	39.97	39.63	3.50%	2,296,429
Mar 24, 2026	38.08	39.02	38.08	38.62	38.29	2.69%	3,574,325
Mar 23, 2026	38.34	39.60	37.56	37.61	37.29	-2.89%	3,762,731
Mar 20, 2026	38.25	39.21	37.25	38.73	38.40	1.65%	6,471,314
Mar 19, 2026	38.36	38.65	37.66	38.10	37.77	-0.18%	3,558,352
Mar 18, 2026	37.08	38.37	37.00	38.17	37.84	3.75%	3,585,446
Mar 17, 2026	36.06	37.33	36.06	36.79	36.47	2.65%	4,418,619