5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-28.38%
3 MONTH PERFORMANCE
-26.03%
6 MONTH PERFORMANCE
-35.39%
YEAR-TO-DATE PERFORMANCE
-32.85%
1 YEAR PERFORMANCE
-54.48%
Murphy Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.75 | $20.31 (-2.12%) | $21.11 | $20.15 | 1.85 M | $2.97 B |
| 04/29/2025 | $20.80 | $21.22 (2.02%) | $21.32 | $20.70 | 2.38 M | $3.09 B |
| 04/28/2025 | $21.08 | $21.21 (0.62%) | $21.57 | $20.86 | 2.38 M | $3.09 B |
| 04/25/2025 | $20.40 | $21.07 (3.28%) | $21.20 | $20.40 | 1.94 M | $3.07 B |
| 04/24/2025 | $20.96 | $20.83 (-0.62%) | $21.01 | $20.57 | 2.51 M | $3.04 B |
| 04/23/2025 | $21.77 | $20.56 (-5.56%) | $22.10 | $20.42 | 3.96 M | $3.00 B |
| 04/22/2025 | $21.37 | $21.39 (0.09%) | $21.90 | $21.15 | 3.05 M | $3.12 B |
| 04/21/2025 | $20.74 | $20.83 (0.43%) | $20.91 | $20.23 | 2.66 M | $3.04 B |
| 04/17/2025 | $21.10 | $21.37 (1.28%) | $21.75 | $20.95 | 3.25 M | $3.12 B |
| 04/16/2025 | $20.28 | $20.59 (1.53%) | $21.21 | $20.20 | 3.26 M | $3.00 B |
| 04/15/2025 | $20.30 | $20.12 (-0.89%) | $20.75 | $20.03 | 3.81 M | $2.93 B |
| 04/14/2025 | $21.60 | $20.53 (-4.95%) | $21.61 | $20.20 | 3.00 M | $2.99 B |
| 04/11/2025 | $20.04 | $20.87 (4.14%) | $21.09 | $19.43 | 3.61 M | $3.04 B |
| 04/10/2025 | $22.05 | $19.97 (-9.43%) | $22.14 | $19.40 | 4.90 M | $2.91 B |
| 04/09/2025 | $19.01 | $23.18 (21.94%) | $23.60 | $18.95 | 7.32 M | $3.38 B |
| 04/08/2025 | $22.22 | $19.62 (-11.7%) | $22.33 | $19.23 | 5.92 M | $2.86 B |
| 04/07/2025 | $21.27 | $21.46 (0.89%) | $23.02 | $20.66 | 6.10 M | $3.13 B |
| 04/04/2025 | $24.15 | $22.32 (-7.58%) | $24.26 | $22.02 | 4.89 M | $3.26 B |
| 04/03/2025 | $27.11 | $25.41 (-6.27%) | $27.46 | $25.26 | 3.91 M | $3.71 B |
| 04/02/2025 | $28.31 | $29.21 (3.18%) | $29.26 | $28.31 | 1.97 M | $4.26 B |
| 04/01/2025 | $28.34 | $28.75 (1.45%) | $28.87 | $27.90 | 3.10 M | $4.19 B |
| 03/31/2025 | $28.17 | $28.40 (0.82%) | $28.81 | $28.02 | 2.68 M | $4.14 B |
| 03/28/2025 | $28.14 | $28.37 (0.82%) | $28.53 | $27.99 | 3.00 M | $4.14 B |
| 03/27/2025 | $28.20 | $28.50 (1.06%) | $28.62 | $27.85 | 2.54 M | $4.16 B |
| 03/26/2025 | $27.98 | $28.35 (1.32%) | $28.82 | $27.91 | 2.34 M | $4.13 B |
| 03/25/2025 | $27.46 | $27.74 (1.02%) | $27.87 | $27.34 | 2.09 M | $4.05 B |
| 03/24/2025 | $26.69 | $27.26 (2.14%) | $27.39 | $26.69 | 2.16 M | $3.98 B |
| 03/21/2025 | $26.69 | $26.70 (0.04%) | $26.93 | $26.39 | 14.86 M | $3.89 B |
| 03/20/2025 | $26.79 | $26.83 (0.15%) | $27.21 | $26.69 | 2.31 M | $3.91 B |
| 03/19/2025 | $26.12 | $27.10 (3.75%) | $27.38 | $26.12 | 2.77 M | $3.95 B |
| 03/18/2025 | $26.99 | $26.10 (-3.3%) | $27.07 | $25.82 | 2.15 M | $3.81 B |
| 03/17/2025 | $26.27 | $26.66 (1.48%) | $26.79 | $26.18 | 2.85 M | $3.89 B |
| 03/14/2025 | $24.92 | $26.04 (4.49%) | $26.09 | $24.78 | 2.88 M | $3.80 B |
| 03/13/2025 | $25.21 | $24.88 (-1.31%) | $26.00 | $24.65 | 2.43 M | $3.63 B |
| 03/12/2025 | $25.38 | $25.13 (-0.99%) | $25.38 | $24.76 | 2.57 M | $3.67 B |
| 03/11/2025 | $25.90 | $25.25 (-2.51%) | $26.08 | $25.00 | 3.42 M | $3.68 B |
| 03/10/2025 | $25.85 | $25.65 (-0.77%) | $26.32 | $25.39 | 4.24 M | $3.74 B |
| 03/07/2025 | $24.49 | $25.36 (3.55%) | $25.56 | $24.49 | 3.21 M | $3.70 B |
| 03/06/2025 | $24.15 | $24.16 (0.04%) | $24.42 | $23.66 | 3.65 M | $3.52 B |
| 03/05/2025 | $24.02 | $24.02 (0%) | $24.31 | $22.90 | 5.81 M | $3.50 B |
| 03/04/2025 | $24.11 | $24.43 (1.33%) | $24.86 | $23.49 | 3.74 M | $3.56 B |
| 03/03/2025 | $26.71 | $24.46 (-8.42%) | $26.85 | $24.27 | 3.43 M | $3.57 B |
| 02/28/2025 | $26.43 | $26.49 (0.23%) | $26.81 | $26.07 | 2.49 M | $3.86 B |
| 02/27/2025 | $26.95 | $26.72 (-0.85%) | $27.00 | $26.23 | 1.91 M | $3.90 B |
| 02/26/2025 | $27.66 | $26.93 (-2.64%) | $27.72 | $26.54 | 3.40 M | $3.93 B |
| 02/25/2025 | $27.71 | $27.66 (-0.18%) | $28.04 | $27.50 | 3.43 M | $4.03 B |
| 02/24/2025 | $27.31 | $27.71 (1.46%) | $28.03 | $27.27 | 3.29 M | $4.04 B |
| 02/21/2025 | $28.17 | $27.31 (-3.05%) | $28.17 | $27.25 | 2.97 M | $3.98 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
