Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	38.25	39.63	37.94	39.17	39.17	3.19%	1,868,183
Jun 2, 2026	37.07	38.09	37.06	37.96	37.96	1.74%	1,731,833
Jun 1, 2026	37.00	37.73	36.77	37.31	37.31	3.09%	1,476,000
May 29, 2026	36.05	36.44	35.50	36.19	36.19	-	1,638,674
May 28, 2026	36.24	36.30	35.47	36.19	36.19	1.51%	1,302,547
May 27, 2026	35.61	36.09	35.19	35.65	35.65	-2.28%	1,511,368
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