-
5 DAY PERFORMANCE
+4.43% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
-10.19% -
6 MONTH PERFORMANCE
-26.40% -
YEAR-TO-DATE PERFORMANCE
-15.52% -
1 YEAR PERFORMANCE
-15.30%
Murphy Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $36.17 | $36.05 (-0.33%) | $36.31 | $35.61 | 951,967 | $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 |
| 09/27/2024 | $33.27 | $33.73 (1.38%) | $33.88 | $33.17 | 1.78 M | $5.13 B |
| 09/26/2024 | $33.49 | $32.79 (-2.09%) | $33.74 | $32.53 | 2.76 M | $4.99 B |
| 09/25/2024 | $35.41 | $34.41 (-2.82%) | $35.57 | $34.37 | 1.09 M | $5.24 B |
| 09/24/2024 | $36.46 | $35.64 (-2.25%) | $36.63 | $35.62 | 1.13 M | $5.42 B |
| 09/23/2024 | $35.88 | $35.82 (-0.17%) | $36.52 | $35.63 | 1.74 M | $5.45 B |
| 09/20/2024 | $35.85 | $35.62 (-0.64%) | $35.85 | $35.11 | 3.49 M | $5.42 B |
| 09/19/2024 | $36.00 | $36.02 (0.06%) | $36.45 | $35.59 | 2.09 M | $5.48 B |
| 09/18/2024 | $35.00 | $35.30 (0.86%) | $36.04 | $34.93 | 2.35 M | $5.37 B |
| 09/17/2024 | $34.39 | $35.36 (2.82%) | $35.38 | $34.35 | 1.29 M | $5.38 B |
| 09/16/2024 | $34.48 | $34.34 (-0.41%) | $34.80 | $34.00 | 1.98 M | $5.22 B |
| 09/13/2024 | $34.24 | $34.17 (-0.2%) | $34.78 | $34.08 | 2.10 M | $5.20 B |
| 09/12/2024 | $34.04 | $33.91 (-0.38%) | $34.30 | $33.59 | 3.02 M | $5.16 B |
| 09/11/2024 | $33.95 | $34.04 (0.27%) | $34.12 | $33.15 | 2.49 M | $5.18 B |
| 09/10/2024 | $34.52 | $33.97 (-1.59%) | $34.52 | $33.35 | 2.80 M | $5.17 B |
| 09/09/2024 | $34.61 | $34.53 (-0.23%) | $34.95 | $34.51 | 2.67 M | $5.25 B |
| 09/06/2024 | $35.14 | $34.58 (-1.59%) | $35.63 | $34.48 | 2.38 M | $5.26 B |
| 09/05/2024 | $35.85 | $35.19 (-1.84%) | $35.85 | $34.95 | 2.04 M | $5.35 B |
| 09/04/2024 | $35.83 | $35.37 (-1.28%) | $36.50 | $35.26 | 2.45 M | $5.38 B |
| 09/03/2024 | $36.45 | $35.67 (-2.14%) | $36.56 | $35.49 | 1.68 M | $5.43 B |
| 08/30/2024 | $37.35 | $37.28 (-0.19%) | $37.48 | $36.85 | 1.06 M | $5.67 B |
| 08/29/2024 | $37.66 | $37.83 (0.45%) | $38.08 | $37.31 | 967,356 | $5.76 B |
| 08/28/2024 | $37.46 | $37.33 (-0.35%) | $37.72 | $37.19 | 937,400 | $5.68 B |
| 08/27/2024 | $38.64 | $37.89 (-1.94%) | $38.67 | $37.81 | 1.26 M | $5.77 B |
| 08/26/2024 | $39.08 | $38.67 (-1.05%) | $39.46 | $38.67 | 1.41 M | $5.88 B |
| 08/23/2024 | $37.70 | $38.26 (1.49%) | $38.35 | $37.59 | 2.22 M | $5.82 B |
| 08/22/2024 | $36.96 | $37.34 (1.03%) | $37.62 | $36.86 | 1.74 M | $5.68 B |
| 08/21/2024 | $37.28 | $36.89 (-1.05%) | $37.39 | $36.67 | 1.44 M | $5.61 B |
| 08/20/2024 | $37.77 | $36.80 (-2.57%) | $37.83 | $36.62 | 1.31 M | $5.60 B |
| 08/19/2024 | $37.23 | $37.93 (1.88%) | $38.33 | $37.23 | 1.50 M | $5.77 B |
| 08/16/2024 | $37.06 | $37.43 (1%) | $37.80 | $37.06 | 1.79 M | $5.70 B |
| 08/15/2024 | $36.77 | $37.57 (2.18%) | $37.82 | $36.66 | 2.81 M | $5.72 B |
| 08/14/2024 | $37.16 | $36.75 (-1.1%) | $37.30 | $36.65 | 3.28 M | $5.59 B |
| 08/13/2024 | $37.11 | $36.99 (-0.32%) | $37.24 | $36.71 | 979,345 | $5.63 B |
| 08/12/2024 | $37.01 | $37.52 (1.38%) | $37.68 | $37.01 | 1.33 M | $5.71 B |
| 08/09/2024 | $37.06 | $36.98 (-0.22%) | $37.32 | $36.68 | 1.61 M | $5.63 B |
| 08/08/2024 | $38.36 | $37.04 (-3.44%) | $38.75 | $35.63 | 3.31 M | $5.64 B |
| 08/07/2024 | $37.07 | $36.71 (-0.97%) | $37.45 | $36.58 | 2.04 M | $5.59 B |
| 08/06/2024 | $36.51 | $36.20 (-0.85%) | $36.88 | $36.16 | 1.34 M | $5.51 B |
| 08/05/2024 | $36.55 | $36.64 (0.25%) | $37.20 | $35.61 | 3.22 M | $5.67 B |
| 08/02/2024 | $39.05 | $37.52 (-3.92%) | $39.20 | $37.38 | 1.92 M | $5.73 B |
| 08/01/2024 | $41.36 | $39.77 (-3.84%) | $41.80 | $39.41 | 1.52 M | $6.07 B |
| 07/31/2024 | $41.16 | $41.38 (0.53%) | $41.81 | $41.08 | 1.67 M | $6.32 B |
| 07/30/2024 | $40.00 | $40.51 (1.27%) | $40.65 | $39.95 | 1.35 M | $6.18 B |
| 07/29/2024 | $40.41 | $40.07 (-0.84%) | $40.49 | $39.44 | 1.27 M | $6.12 B |
| 07/26/2024 | $40.25 | $40.26 (0.02%) | $40.51 | $39.81 | 927,744 | $6.15 B |
| 07/25/2024 | $39.85 | $40.19 (0.85%) | $40.58 | $39.74 | 1.57 M | $6.14 B |
| 07/24/2024 | $40.72 | $39.79 (-2.28%) | $40.92 | $39.77 | 1.24 M | $6.07 B |
| 07/23/2024 | $40.58 | $40.36 (-0.54%) | $40.69 | $39.99 | 1.15 M | $6.16 B |
| 07/22/2024 | $41.38 | $40.83 (-1.33%) | $41.66 | $40.78 | 806,363 | $6.23 B |
| 07/19/2024 | $41.91 | $41.66 (-0.6%) | $41.98 | $41.16 | 1.02 M | $6.36 B |
| 07/18/2024 | $41.93 | $41.98 (0.12%) | $42.84 | $41.79 | 1.29 M | $6.41 B |
| 07/17/2024 | $42.17 | $42.07 (-0.24%) | $43.02 | $42.02 | 1.90 M | $6.42 B |
| 07/16/2024 | $42.18 | $41.88 (-0.71%) | $42.48 | $41.72 | 1.75 M | $6.39 B |
| 07/15/2024 | $41.88 | $42.32 (1.05%) | $42.75 | $41.46 | 1.33 M | $6.46 B |
| 07/12/2024 | $41.75 | $41.38 (-0.89%) | $41.80 | $41.18 | 802,933 | $6.32 B |
| 07/11/2024 | $40.49 | $41.27 (1.93%) | $41.47 | $40.24 | 1.02 M | $6.30 B |
| 07/10/2024 | $39.75 | $40.29 (1.36%) | $40.31 | $39.65 | 569,705 | $6.15 B |
| 07/09/2024 | $39.89 | $39.79 (-0.25%) | $40.47 | $39.68 | 926,699 | $6.07 B |
| 07/08/2024 | $39.95 | $40.23 (0.7%) | $40.35 | $39.91 | 1.02 M | $6.14 B |