Murphy Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	23.55	24.20	22.85	22.98	22.98	5.12%	3,116,758
May 9, 2025	21.82	22.27	21.32	21.86	21.86	2.25%	3,090,357
May 8, 2025	21.00	21.55	20.20	21.38	21.38	1.81%	5,664,405
May 7, 2025	21.16	21.25	20.63	21.00	21.00	-	3,883,877
May 6, 2025	20.90	21.88	20.89	21.00	21.00	1.89%	5,292,765
May 5, 2025	21.19	21.50	20.61	20.61	20.61	-5.37%	2,507,336
May 2, 2025	21.40	21.96	21.09	21.78	21.78	3.17%	4,076,359
May 1, 2025	20.44	21.45	20.43	21.11	21.11	2.83%	2,799,430
Apr 30, 2025	20.75	21.10	20.16	20.53	20.53	-3.25%	3,167,756
Apr 29, 2025	20.80	21.32	20.70	21.22	21.22	0.05%	2,376,007
Apr 28, 2025	21.08	21.57	20.86	21.21	21.21	0.66%	2,377,544
Apr 25, 2025	20.40	21.20	20.40	21.07	21.07	1.15%	1,938,082
Apr 24, 2025	20.96	21.01	20.57	20.83	20.83	1.17%	2,511,606
Apr 23, 2025	21.77	22.10	20.42	20.59	20.59	-3.74%	3,961,111
Apr 22, 2025	21.37	21.90	21.15	21.39	21.39	2.69%	3,049,368
Apr 21, 2025	20.74	20.91	20.23	20.83	20.83	-2.53%	2,661,585
Apr 17, 2025	21.10	21.75	20.95	21.37	21.37	3.79%	3,245,170
Apr 16, 2025	20.28	21.21	20.20	20.59	20.59	2.34%	3,258,330
Apr 15, 2025	20.30	20.75	20.03	20.12	20.12	-2.00%	3,812,217
Apr 14, 2025	21.60	21.61	20.20	20.53	20.53	-1.63%	2,997,972
Apr 11, 2025	20.04	21.09	19.43	20.87	20.87	4.51%	3,609,734
Apr 10, 2025	22.05	22.14	19.40	19.97	19.97	-13.85%	4,903,728
Apr 9, 2025	19.01	23.60	18.95	23.18	23.18	18.14%	7,315,947
Apr 8, 2025	22.22	22.33	19.23	19.62	19.62	-8.57%	5,922,192
Apr 7, 2025	21.27	23.02	20.66	21.46	21.46	-3.85%	6,104,004
Apr 4, 2025	24.15	24.26	22.02	22.32	22.32	-12.16%	4,888,884
Apr 3, 2025	27.11	27.46	25.26	25.41	25.41	-13.01%	3,907,488
Apr 2, 2025	28.31	29.26	28.31	29.21	29.21	1.60%	1,968,397
Apr 1, 2025	28.34	28.87	27.90	28.75	28.75	1.23%	3,095,285
Mar 31, 2025	28.17	28.81	28.02	28.40	28.40	0.11%	2,681,611
Mar 28, 2025	28.14	28.53	27.99	28.37	28.37	-0.46%	2,999,068
Mar 27, 2025	28.20	28.62	27.85	28.50	28.50	0.53%	2,539,544
Mar 26, 2025	27.98	28.82	27.91	28.35	28.35	2.20%	2,335,515
Mar 25, 2025	27.46	27.87	27.34	27.74	27.74	1.76%	2,089,117
Mar 24, 2025	26.69	27.39	26.69	27.26	27.26	2.10%	2,155,582
Mar 21, 2025	26.69	26.93	26.39	26.70	26.70	-0.48%	14,859,325
Mar 20, 2025	26.79	27.21	26.69	26.83	26.83	-1.00%	2,308,880
Mar 19, 2025	26.12	27.38	26.12	27.10	27.10	3.83%	2,771,055
Mar 18, 2025	26.99	27.07	25.82	26.10	26.10	-2.10%	2,152,812
Mar 17, 2025	26.27	26.79	26.18	26.66	26.66	2.38%	2,853,422
Mar 14, 2025	24.92	26.09	24.78	26.04	26.04	4.66%	2,877,281
Mar 13, 2025	25.21	26.00	24.65	24.88	24.88	-0.99%	2,431,196
Mar 12, 2025	25.38	25.38	24.76	25.13	25.13	-0.48%	2,574,772
Mar 11, 2025	25.90	26.08	25.00	25.25	25.25	-1.56%	3,423,183
Mar 10, 2025	25.85	26.32	25.39	25.65	25.65	1.14%	4,238,125
Mar 7, 2025	24.49	25.56	24.49	25.36	25.36	4.97%	3,210,787
Mar 6, 2025	24.15	24.42	23.66	24.16	24.16	0.58%	3,646,189
Mar 5, 2025	24.02	24.31	22.90	24.02	24.02	-1.68%	5,811,097
Mar 4, 2025	24.11	24.86	23.49	24.43	24.43	-0.12%	3,743,182
Mar 3, 2025	26.71	26.85	24.27	24.46	24.46	-7.66%	3,425,119