5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
-28.23%
YEAR-TO-DATE PERFORMANCE
-30.61%
1 YEAR PERFORMANCE
-30.61%
Murphy Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $28.95 | $29.60 (2.25%) | $29.83 | $28.82 | 1.51 M | $4.41 B |
| 12/27/2024 | $28.74 | $28.66 (-0.28%) | $29.06 | $28.55 | 979,757 | $4.28 B |
| 12/26/2024 | $28.73 | $28.67 (-0.21%) | $28.91 | $28.41 | 939,421 | $4.28 B |
| 12/24/2024 | $28.65 | $28.74 (0.31%) | $28.79 | $28.15 | 618,607 | $4.29 B |
| 12/23/2024 | $28.27 | $28.59 (1.13%) | $28.69 | $28.08 | 1.71 M | $4.27 B |
| 12/20/2024 | $27.90 | $28.23 (1.18%) | $28.57 | $27.75 | 4.46 M | $4.22 B |
| 12/19/2024 | $28.99 | $28.14 (-2.93%) | $29.09 | $28.09 | 1.87 M | $4.20 B |
| 12/18/2024 | $29.37 | $28.51 (-2.93%) | $29.56 | $28.38 | 2.99 M | $4.26 B |
| 12/17/2024 | $29.37 | $29.28 (-0.31%) | $29.37 | $28.81 | 1.71 M | $4.37 B |
| 12/16/2024 | $30.02 | $29.57 (-1.5%) | $30.02 | $29.35 | 1.55 M | $4.42 B |
| 12/13/2024 | $30.46 | $30.29 (-0.56%) | $30.62 | $30.16 | 970,660 | $4.52 B |
| 12/12/2024 | $30.54 | $30.47 (-0.23%) | $30.69 | $30.29 | 1.58 M | $4.55 B |
| 12/11/2024 | $30.27 | $30.71 (1.45%) | $30.76 | $29.97 | 2.14 M | $4.59 B |
| 12/10/2024 | $30.91 | $30.27 (-2.07%) | $31.02 | $30.19 | 2.05 M | $4.52 B |
| 12/09/2024 | $30.47 | $30.54 (0.23%) | $31.27 | $30.34 | 2.45 M | $4.56 B |
| 12/06/2024 | $31.46 | $29.98 (-4.7%) | $31.46 | $29.84 | 2.09 M | $4.48 B |
| 12/05/2024 | $31.71 | $31.62 (-0.28%) | $32.14 | $31.55 | 1.50 M | $4.72 B |
| 12/04/2024 | $32.26 | $31.49 (-2.39%) | $32.27 | $31.13 | 2.05 M | $4.70 B |
| 12/03/2024 | $32.80 | $32.32 (-1.46%) | $32.88 | $32.05 | 1.08 M | $4.83 B |
| 12/02/2024 | $32.54 | $32.36 (-0.55%) | $32.62 | $31.73 | 1.29 M | $4.83 B |
| 11/29/2024 | $32.69 | $32.47 (-0.67%) | $32.76 | $32.33 | 726,500 | $4.85 B |
| 11/27/2024 | $32.52 | $32.53 (0.03%) | $33.14 | $32.50 | 896,515 | $4.86 B |
| 11/26/2024 | $32.97 | $32.43 (-1.64%) | $33.12 | $32.20 | 1.53 M | $4.84 B |
| 11/25/2024 | $33.42 | $33.12 (-0.9%) | $33.86 | $32.88 | 2.16 M | $4.95 B |
| 11/22/2024 | $33.06 | $33.40 (1.03%) | $33.63 | $32.83 | 1.15 M | $4.99 B |
| 11/21/2024 | $33.28 | $33.15 (-0.39%) | $33.57 | $33.10 | 1.57 M | $4.95 B |
| 11/20/2024 | $32.48 | $32.98 (1.54%) | $32.99 | $32.42 | 1.12 M | $4.93 B |
| 11/19/2024 | $32.68 | $32.51 (-0.52%) | $33.08 | $32.37 | 1.33 M | $4.86 B |
| 11/18/2024 | $32.69 | $32.98 (0.89%) | $33.29 | $32.44 | 1.54 M | $4.93 B |
| 11/15/2024 | $33.40 | $32.50 (-2.69%) | $33.58 | $32.44 | 1.24 M | $4.85 B |
| 11/14/2024 | $32.85 | $33.33 (1.46%) | $33.34 | $32.72 | 1.79 M | $4.98 B |
| 11/13/2024 | $32.48 | $32.45 (-0.09%) | $32.64 | $31.65 | 1.35 M | $4.85 B |
| 11/12/2024 | $33.61 | $32.31 (-3.87%) | $33.79 | $32.27 | 1.47 M | $4.83 B |
| 11/11/2024 | $33.47 | $33.54 (0.21%) | $33.72 | $33.00 | 1.97 M | $5.01 B |
| 11/08/2024 | $32.97 | $33.61 (1.94%) | $33.71 | $32.46 | 2.56 M | $5.02 B |
| 11/07/2024 | $32.75 | $33.05 (0.92%) | $33.50 | $32.10 | 2.20 M | $4.94 B |
| 11/06/2024 | $32.26 | $32.84 (1.8%) | $33.25 | $32.10 | 2.93 M | $4.91 B |
| 11/05/2024 | $31.60 | $31.30 (-0.95%) | $31.84 | $31.12 | 1.28 M | $4.68 B |
| 11/04/2024 | $31.40 | $31.60 (0.64%) | $31.97 | $31.26 | 1.42 M | $4.72 B |
| 11/01/2024 | $31.69 | $31.11 (-1.83%) | $31.91 | $30.99 | 1.07 M | $4.73 B |
| 10/31/2024 | $31.84 | $31.48 (-1.13%) | $31.99 | $31.44 | 1.14 M | $4.79 B |
| 10/30/2024 | $31.40 | $31.45 (0.16%) | $31.84 | $31.12 | 823,534 | $4.79 B |
| 10/29/2024 | $31.82 | $31.23 (-1.85%) | $31.82 | $31.12 | 1.09 M | $4.75 B |
| 10/28/2024 | $31.82 | $31.86 (0.13%) | $32.09 | $31.54 | 1.23 M | $4.85 B |
| 10/25/2024 | $32.63 | $32.78 (0.46%) | $32.99 | $32.45 | 1.16 M | $4.99 B |
| 10/24/2024 | $32.72 | $32.41 (-0.95%) | $32.84 | $32.06 | 1.27 M | $4.93 B |
| 10/23/2024 | $32.95 | $32.59 (-1.09%) | $33.10 | $32.23 | 964,475 | $4.96 B |
| 10/22/2024 | $33.26 | $33.21 (-0.15%) | $33.67 | $32.99 | 1.27 M | $5.05 B |
| 10/21/2024 | $33.40 | $33.10 (-0.9%) | $33.45 | $32.71 | 2.03 M | $5.04 B |
| 10/18/2024 | $33.14 | $33.03 (-0.33%) | $33.30 | $32.85 | 1.24 M | $5.03 B |
| 10/17/2024 | $32.63 | $33.14 (1.56%) | $33.22 | $32.59 | 1.30 M | $5.04 B |
| 10/16/2024 | $33.36 | $32.76 (-1.8%) | $33.61 | $32.73 | 1.71 M | $4.98 B |
| 10/15/2024 | $34.31 | $33.27 (-3.03%) | $34.41 | $33.23 | 1.67 M | $5.06 B |
| 10/14/2024 | $35.50 | $35.49 (-0.03%) | $35.69 | $35.17 | 1.02 M | $5.40 B |
| 10/11/2024 | $35.49 | $35.91 (1.18%) | $36.24 | $35.47 | 2.03 M | $5.46 B |
| 10/10/2024 | $35.11 | $35.51 (1.14%) | $35.83 | $35.02 | 1.83 M | $5.40 B |
| 10/09/2024 | $34.38 | $35.03 (1.89%) | $35.21 | $34.13 | 1.47 M | $5.33 B |
| 10/08/2024 | $35.45 | $34.78 (-1.89%) | $35.45 | $34.47 | 1.64 M | $5.29 B |
| 10/07/2024 | $36.07 | $36.09 (0.06%) | $36.62 | $35.98 | 1.22 M | $5.49 B |
| 10/04/2024 | $36.17 | $36.05 (-0.33%) | $36.31 | $35.61 | 1.27 M | $5.49 B |
| 10/03/2024 | $34.51 | $35.61 (3.19%) | $35.73 | $34.20 | 2.38 M | $5.42 B |
| 10/02/2024 | $35.22 | $34.63 (-1.68%) | $35.22 | $34.22 | 2.22 M | $5.27 B |
| 10/01/2024 | $33.40 | $34.51 (3.32%) | $34.77 | $33.14 | 1.96 M | $5.25 B |
| 09/30/2024 | $33.51 | $33.74 (0.69%) | $34.29 | $33.38 | 1.38 M | $5.13 B |