-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
-0.18% -
3 MONTH PERFORMANCE
-11.22% -
6 MONTH PERFORMANCE
-21.65% -
YEAR-TO-DATE PERFORMANCE
-22.29% -
1 YEAR PERFORMANCE
-21.94%
Murphy Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |