5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-12.89%
3 MONTH PERFORMANCE
-17.25%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-30.50%
Murphy Oil Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $28.17 | $27.43 (-2.63%) | $28.13 | $27.25 | 1.93 M | $4.09 B |
02/20/2025 | $28.29 | $28.20 (-0.32%) | $28.72 | $28.01 | 1.55 M | $4.11 B |
02/19/2025 | $28.47 | $28.39 (-0.28%) | $28.81 | $28.28 | 2.65 M | $4.14 B |
02/18/2025 | $28.14 | $28.19 (0.18%) | $28.85 | $27.75 | 2.79 M | $4.11 B |
02/14/2025 | $28.21 | $28.26 (0.18%) | $28.94 | $27.94 | 2.33 M | $4.12 B |
02/13/2025 | $27.59 | $27.92 (1.2%) | $28.20 | $27.54 | 1.96 M | $4.07 B |
02/12/2025 | $28.46 | $27.68 (-2.74%) | $28.80 | $27.52 | 2.49 M | $4.04 B |
02/11/2025 | $28.20 | $28.73 (1.88%) | $28.97 | $28.20 | 2.50 M | $4.19 B |
02/10/2025 | $27.09 | $28.03 (3.47%) | $28.17 | $27.07 | 3.11 M | $4.09 B |
02/07/2025 | $26.91 | $26.82 (-0.33%) | $27.30 | $26.65 | 4.48 M | $3.91 B |
02/06/2025 | $26.84 | $26.30 (-2.01%) | $27.12 | $25.97 | 3.00 M | $3.84 B |
02/05/2025 | $26.65 | $26.68 (0.11%) | $26.80 | $26.16 | 2.87 M | $3.89 B |
02/04/2025 | $25.40 | $26.47 (4.21%) | $26.70 | $25.26 | 3.53 M | $3.86 B |
02/03/2025 | $26.62 | $25.55 (-4.02%) | $26.62 | $25.49 | 4.26 M | $3.73 B |
01/31/2025 | $27.34 | $26.63 (-2.6%) | $27.53 | $26.47 | 3.46 M | $3.88 B |
01/30/2025 | $28.44 | $27.47 (-3.41%) | $28.63 | $27.15 | 5.32 M | $4.01 B |
01/29/2025 | $29.03 | $29.18 (0.52%) | $29.30 | $28.83 | 2.48 M | $4.26 B |
01/28/2025 | $29.70 | $29.20 (-1.68%) | $30.34 | $28.91 | 2.13 M | $4.26 B |
01/27/2025 | $29.94 | $29.55 (-1.3%) | $30.54 | $29.38 | 2.75 M | $4.31 B |
01/24/2025 | $30.21 | $29.74 (-1.56%) | $30.40 | $29.64 | 1.77 M | $4.44 B |
01/23/2025 | $31.03 | $30.40 (-2.03%) | $31.29 | $30.16 | 2.05 M | $4.54 B |
01/22/2025 | $30.95 | $30.86 (-0.29%) | $31.57 | $30.82 | 1.68 M | $4.61 B |
01/21/2025 | $31.99 | $31.49 (-1.56%) | $32.17 | $31.03 | 2.90 M | $4.70 B |
01/17/2025 | $32.95 | $32.24 (-2.15%) | $33.09 | $31.71 | 2.74 M | $4.82 B |
01/16/2025 | $33.02 | $33.05 (0.09%) | $33.61 | $32.81 | 2.15 M | $4.94 B |
01/15/2025 | $34.12 | $33.46 (-1.93%) | $34.14 | $33.22 | 2.70 M | $5.00 B |
01/14/2025 | $33.60 | $33.90 (0.89%) | $34.09 | $33.47 | 1.53 M | $5.06 B |
01/13/2025 | $33.68 | $33.83 (0.45%) | $34.52 | $33.61 | 1.75 M | $5.05 B |
01/10/2025 | $33.69 | $33.23 (-1.37%) | $34.15 | $33.22 | 2.50 M | $4.96 B |
01/08/2025 | $32.81 | $32.77 (-0.12%) | $33.04 | $31.94 | 3.61 M | $4.90 B |
01/07/2025 | $30.88 | $31.64 (2.46%) | $31.69 | $30.75 | 1.82 M | $4.73 B |
01/06/2025 | $31.21 | $30.76 (-1.44%) | $31.88 | $30.58 | 1.89 M | $4.60 B |
01/03/2025 | $30.97 | $30.85 (-0.39%) | $31.11 | $30.57 | 1.36 M | $4.61 B |
01/02/2025 | $30.76 | $30.96 (0.65%) | $31.37 | $30.73 | 1.19 M | $4.62 B |
12/31/2024 | $29.71 | $30.26 (1.85%) | $30.34 | $29.71 | 1.40 M | $4.52 B |
12/30/2024 | $28.95 | $29.60 (2.25%) | $29.83 | $28.82 | 1.51 M | $4.42 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 |