5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
+22.18%
6 MONTH PERFORMANCE
+35.38%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+1.60%
Murphy Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.48 | $32.75 (0.83%) | $33.16 | $32.26 | 1.43 M | $4.67 B |
| 12/04/2025 | $32.85 | $32.50 (-1.07%) | $33.15 | $32.44 | 1.63 M | $4.64 B |
| 12/03/2025 | $31.82 | $32.96 (3.58%) | $33.02 | $31.73 | 1.91 M | $4.70 B |
| 12/02/2025 | $31.50 | $31.45 (-0.16%) | $31.71 | $31.04 | 1.06 M | $4.49 B |
| 12/01/2025 | $31.96 | $31.57 (-1.22%) | $32.78 | $31.54 | 2.90 M | $4.51 B |
| 11/28/2025 | $31.50 | $32.07 (1.81%) | $32.10 | $31.23 | 862.00 K | $4.58 B |
| 11/26/2025 | $30.86 | $31.45 (1.91%) | $31.82 | $30.86 | 1.47 M | $4.49 B |
| 11/25/2025 | $30.70 | $31.15 (1.47%) | $31.20 | $30.21 | 1.60 M | $4.45 B |
| 11/24/2025 | $30.35 | $31.15 (2.64%) | $31.23 | $29.73 | 2.13 M | $4.45 B |
| 11/21/2025 | $29.98 | $30.69 (2.37%) | $30.82 | $29.68 | 3.00 M | $4.38 B |
| 11/20/2025 | $30.39 | $30.10 (-0.95%) | $31.69 | $30.03 | 2.97 M | $4.30 B |
| 11/19/2025 | $29.38 | $30.38 (3.4%) | $30.44 | $29.25 | 2.36 M | $4.34 B |
| 11/18/2025 | $28.94 | $30.53 (5.49%) | $30.69 | $28.94 | 2.08 M | $4.36 B |
| 11/17/2025 | $30.04 | $29.49 (-1.83%) | $30.16 | $29.02 | 2.00 M | $4.21 B |
| 11/14/2025 | $29.37 | $30.46 (3.71%) | $30.52 | $29.07 | 2.70 M | $4.35 B |
| 11/13/2025 | $28.92 | $29.49 (1.97%) | $29.94 | $28.86 | 2.10 M | $4.21 B |
| 11/12/2025 | $29.39 | $28.85 (-1.84%) | $29.55 | $28.66 | 2.86 M | $4.12 B |
| 11/11/2025 | $28.75 | $29.78 (3.58%) | $30.09 | $28.75 | 3.02 M | $4.25 B |
| 11/10/2025 | $28.74 | $28.78 (0.14%) | $29.04 | $27.66 | 1.96 M | $4.11 B |
| 11/07/2025 | $28.20 | $28.43 (0.82%) | $28.95 | $27.72 | 1.74 M | $4.06 B |
| 11/06/2025 | $27.80 | $27.98 (0.65%) | $28.48 | $26.77 | 3.18 M | $3.99 B |
| 11/05/2025 | $26.86 | $26.57 (-1.08%) | $27.29 | $26.49 | 2.01 M | $3.79 B |
| 11/04/2025 | $27.02 | $26.80 (-0.81%) | $27.12 | $26.65 | 1.55 M | $3.82 B |
| 11/03/2025 | $28.04 | $27.67 (-1.32%) | $28.06 | $27.22 | 2.26 M | $3.95 B |
| 10/31/2025 | $28.74 | $28.30 (-1.53%) | $28.79 | $27.89 | 1.45 M | $4.04 B |
| 10/30/2025 | $27.75 | $28.11 (1.3%) | $28.76 | $27.54 | 1.10 M | $4.01 B |
| 10/29/2025 | $28.05 | $27.94 (-0.39%) | $28.59 | $27.72 | 1.49 M | $3.99 B |
| 10/28/2025 | $28.15 | $27.90 (-0.89%) | $28.44 | $27.64 | 1.38 M | $3.98 B |
| 10/27/2025 | $29.37 | $28.69 (-2.32%) | $29.51 | $28.58 | 1.22 M | $4.09 B |
| 10/24/2025 | $29.35 | $28.93 (-1.43%) | $29.93 | $28.91 | 1.62 M | $4.13 B |
| 10/23/2025 | $28.88 | $29.42 (1.87%) | $29.71 | $28.53 | 2.84 M | $4.20 B |
| 10/22/2025 | $27.62 | $27.37 (-0.91%) | $27.78 | $26.89 | 2.12 M | $3.91 B |
| 10/21/2025 | $27.98 | $27.30 (-2.43%) | $27.98 | $27.27 | 1.34 M | $3.90 B |
| 10/20/2025 | $28.16 | $27.57 (-2.1%) | $28.44 | $27.21 | 1.75 M | $3.93 B |
| 10/17/2025 | $27.20 | $27.87 (2.46%) | $28.05 | $26.96 | 2.09 M | $3.98 B |
| 10/16/2025 | $27.95 | $27.24 (-2.54%) | $28.09 | $26.88 | 2.21 M | $3.89 B |
| 10/15/2025 | $28.43 | $27.80 (-2.22%) | $28.91 | $27.65 | 2.13 M | $3.97 B |
| 10/14/2025 | $27.76 | $28.33 (2.05%) | $29.00 | $27.71 | 1.71 M | $4.04 B |
| 10/13/2025 | $27.59 | $28.78 (4.31%) | $28.92 | $27.11 | 2.75 M | $4.11 B |
| 10/10/2025 | $29.00 | $26.77 (-7.69%) | $29.03 | $26.54 | 3.64 M | $3.82 B |
| 10/09/2025 | $30.23 | $29.61 (-2.05%) | $30.58 | $29.39 | 1.95 M | $4.23 B |
| 10/08/2025 | $30.18 | $30.02 (-0.53%) | $30.32 | $29.77 | 1.58 M | $4.28 B |
| 10/07/2025 | $30.65 | $30.09 (-1.83%) | $30.79 | $29.30 | 2.95 M | $4.29 B |
| 10/06/2025 | $30.65 | $30.68 (0.1%) | $31.39 | $30.50 | 2.16 M | $4.38 B |
| 10/03/2025 | $29.60 | $30.45 (2.87%) | $30.51 | $29.33 | 2.04 M | $4.35 B |
| 10/02/2025 | $29.12 | $29.22 (0.34%) | $29.63 | $28.64 | 2.54 M | $4.17 B |
| 10/01/2025 | $28.41 | $29.59 (4.15%) | $29.69 | $28.22 | 2.22 M | $4.22 B |
| 09/30/2025 | $28.45 | $28.41 (-0.14%) | $28.65 | $27.96 | 2.35 M | $4.05 B |
| 09/29/2025 | $29.64 | $28.96 (-2.29%) | $29.82 | $28.51 | 2.12 M | $4.13 B |
| 09/26/2025 | $29.09 | $30.03 (3.23%) | $30.49 | $28.94 | 2.16 M | $4.29 B |
| 09/25/2025 | $28.74 | $29.15 (1.43%) | $29.50 | $28.66 | 2.37 M | $4.16 B |
| 09/24/2025 | $28.41 | $28.99 (2.04%) | $29.49 | $28.36 | 3.25 M | $4.14 B |
| 09/23/2025 | $27.31 | $28.05 (2.71%) | $29.31 | $27.31 | 2.66 M | $4.00 B |
| 09/22/2025 | $26.41 | $27.09 (2.57%) | $27.34 | $26.18 | 1.85 M | $3.87 B |
| 09/19/2025 | $27.08 | $26.54 (-1.99%) | $27.12 | $26.33 | 4.58 M | $3.79 B |
| 09/18/2025 | $27.22 | $27.03 (-0.7%) | $27.40 | $26.84 | 1.70 M | $3.86 B |
| 09/17/2025 | $27.63 | $26.92 (-2.57%) | $27.92 | $26.81 | 3.14 M | $3.84 B |
| 09/16/2025 | $26.49 | $27.81 (4.98%) | $28.00 | $26.33 | 2.69 M | $3.97 B |
| 09/15/2025 | $25.64 | $26.15 (1.99%) | $26.36 | $25.32 | 2.08 M | $3.73 B |
| 09/12/2025 | $26.10 | $25.81 (-1.11%) | $26.56 | $25.77 | 1.75 M | $3.68 B |
| 09/11/2025 | $25.60 | $25.83 (0.9%) | $26.01 | $25.49 | 1.40 M | $3.69 B |
| 09/10/2025 | $24.87 | $26.07 (4.83%) | $26.11 | $24.80 | 2.56 M | $3.72 B |
| 09/09/2025 | $25.66 | $24.91 (-2.92%) | $26.18 | $24.91 | 2.24 M | $3.56 B |
| 09/08/2025 | $25.06 | $25.31 (1%) | $25.50 | $24.80 | 3.56 M | $3.61 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.
