NYSE:MUR | Historical Stock Price | MURPHY OIL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.67$8.03$17.61$38.59$84.58$185.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.42$125.911,745,222——
2012-12-28$50.50$123.641,510,727——
2012-12-27$51.36$125.743,472,726——
2012-12-26$51.56$126.241,271,252——
2012-12-24$51.74$126.69655,891——
2012-12-21$52.15$127.685,559,211——
2012-12-20$53.06$129.903,750,646——
2012-12-19$52.19$127.794,905,751——
2012-12-18$53.07$129.947,002,310——
2012-12-17$51.84$126.923,348,589——
2012-12-14$51.26$125.502,779,779——
2012-12-13$51.00$124.873,580,768——
2012-12-12$50.60$123.882,618,470——
2012-12-11$49.45$121.062,322,716——
2012-12-10$48.89$119.691,718,125——
2012-12-07$48.37$118.421,315,951——
2012-12-06$48.39$118.461,708,629——
2012-12-05$48.50$118.742,001,603——
2012-12-04$48.01$117.551,610,083——
2012-12-03$48.48$118.701,420,982——
2012-11-30$49.00$119.961,849,210——
2012-11-29$49.30$120.701,207,099——
2012-11-28$49.72$121.742,215,486——
2012-11-27$49.27$120.621,799,532——
2012-11-26$49.98$122.371,540,719——
2012-11-23$50.44$123.49551,208——
2012-11-21$49.68$121.631,493,241——
2012-11-20$49.80$121.931,395,853——
2012-11-19$49.83$121.992,859,102——
2012-11-16$48.56$118.893,497,392——
2012-11-15$47.69$116.752,967,259——
2012-11-14$47.47$116.223,495,076——
2012-11-13$49.42$115.052,042,249——
2012-11-12$50.57$117.732,122,267——
2012-11-09$50.41$117.346,035,033——
2012-11-08$50.10$116.646,389,033——
2012-11-07$50.97$118.651,968,253——
2012-11-06$52.43$122.053,407,878——
2012-11-05$51.67$120.282,452,760——
2012-11-02$51.25$119.316,146,548——
2012-11-01$51.81$120.623,241,937——
2012-10-31$51.81$120.623,435,323——
2012-10-26$51.65$120.242,487,847——
2012-10-25$51.68$120.322,841,385——
2012-10-24$51.96$120.962,279,986——
2012-10-23$52.28$121.713,298,910——
2012-10-22$53.88$125.433,146,402——
2012-10-19$53.71$125.042,967,838——
2012-10-18$54.59$127.073,324,502——
2012-10-17$54.15$126.055,179,271——
2012-10-16$55.04$128.1410,658,000——
2012-10-15$50.95$118.611,823,966——
2012-10-12$50.69$118.012,544,242——
2012-10-11$50.42$117.382,334,065——
2012-10-10$49.32$114.811,615,873——
2012-10-09$49.97$116.341,853,147——
2012-10-08$50.13$116.701,493,241——
2012-10-05$50.47$117.512,808,613——
2012-10-04$50.46$117.477,394,872——
2012-10-03$50.27$117.029,053,939——
2012-10-02$48.27$112.381,904,678——
2012-10-01$47.50$110.572,168,471——
2012-09-28$46.36$107.941,607,999——
2012-09-27$46.67$108.642,091,464——
2012-09-26$45.80$106.631,497,294——
2012-09-25$46.94$109.281,241,839——
2012-09-24$47.60$110.811,707,239——
2012-09-21$48.04$111.843,399,541——
2012-09-20$47.01$109.441,394,116——
2012-09-19$46.73$108.781,199,341——
2012-09-18$47.36$110.251,573,027——
2012-09-17$48.04$111.841,277,969——
2012-09-14$48.57$113.062,364,289——
2012-09-13$47.44$110.451,997,666——
2012-09-12$45.66$106.291,028,072——
2012-09-11$45.66$106.291,311,319——
2012-09-10$45.47$105.851,252,840——
2012-09-07$45.18$105.181,057,833——
2012-09-06$44.39$103.332,025,805——
2012-09-05$43.20$100.582,137,668——
2012-09-04$44.24$102.991,356,944——
2012-08-31$44.33$103.191,033,515——
2012-08-30$44.12$102.711,467,533——
2012-08-29$45.01$104.781,478,071——
2012-08-28$45.61$106.191,752,286——
2012-08-27$45.35$105.581,142,599——
2012-08-24$45.53$105.991,141,209——
2012-08-23$45.46$105.831,507,137——
2012-08-22$46.48$108.202,430,410——
2012-08-21$47.50$110.571,226,090——
2012-08-20$47.18$109.851,285,496——
2012-08-17$47.32$110.171,601,746——
2012-08-16$47.31$110.131,584,839——
2012-08-15$46.88$109.141,336,100——
2012-08-14$46.68$108.051,191,929——
2012-08-13$46.81$108.351,232,112——
2012-08-10$47.46$109.851,713,724——
2012-08-09$47.59$110.151,742,906——
2012-08-08$47.74$110.491,842,494——
2012-08-07$47.69$110.392,379,574——
2012-08-06$47.18$109.193,305,627——
2012-08-03$47.68$110.352,590,330——
2012-08-02$46.63$107.935,395,817——
2012-08-01$46.98$108.733,895,628——
2012-07-31$46.34$107.252,996,093——
2012-07-30$47.07$108.952,316,116——
2012-07-27$46.89$108.532,944,794——
2012-07-26$45.59$105.512,507,417——
2012-07-25$44.50$102.993,134,127——
2012-07-24$43.96$101.753,006,515——
2012-07-23$44.82$103.734,154,325——
2012-07-20$44.71$103.472,196,610——
2012-07-19$44.76$103.591,842,957——
2012-07-18$44.19$102.271,602,093——
2012-07-17$43.74$101.232,687,602——
2012-07-16$43.58$100.861,851,526——
2012-07-13$42.98$99.481,254,693——
2012-07-12$42.47$98.302,420,104——
2012-07-11$43.11$99.782,211,433——
2012-07-10$42.14$97.541,967,326——
2012-07-09$43.13$99.822,179,009——
2012-07-06$43.37$100.381,630,232——
2012-07-05$43.81$101.391,787,026——
2012-07-03$44.55$103.111,555,773——
2012-07-02$43.49$100.662,229,034——
2012-06-29$43.43$100.524,222,647——
2012-06-28$41.68$96.464,455,289——
2012-06-27$40.07$92.743,070,437——
2012-06-26$38.16$88.322,116,361——
2012-06-25$37.96$87.862,452,876——
2012-06-22$38.49$89.083,102,282——
2012-06-21$37.69$87.243,537,111——
2012-06-20$39.38$91.142,474,299——
2012-06-19$39.38$91.141,392,958——
2012-06-18$38.83$89.882,070,272——
2012-06-15$39.44$91.282,121,224——
2012-06-14$38.47$89.041,946,019——
2012-06-13$38.27$88.581,477,955——
2012-06-12$39.13$90.561,945,556——
2012-06-11$38.55$89.222,009,130——
2012-06-08$39.55$91.541,907,689——
2012-06-07$39.65$91.783,749,257——
2012-06-06$40.52$93.781,903,057——
2012-06-05$39.34$91.041,482,703——
2012-06-04$38.87$89.962,541,231——
2012-06-01$39.03$90.342,517,955——
2012-05-31$40.26$93.183,471,221——
2012-05-30$40.67$94.141,848,979——
2012-05-29$41.96$97.121,689,522——
2012-05-25$41.17$95.281,323,362——
2012-05-24$40.85$94.541,608,115——
2012-05-23$40.70$94.201,909,310——
2012-05-22$40.42$93.561,859,285——
2012-05-21$40.90$94.662,486,573——
2012-05-18$39.97$92.522,259,142——
2012-05-17$39.97$92.521,522,191——
2012-05-16$40.35$93.382,643,019——
2012-05-15$40.27$93.203,730,497——
2012-05-14$40.58$93.922,723,384——
2012-05-11$41.75$96.093,045,424——
2012-05-10$42.50$97.822,275,933——
2012-05-09$42.63$98.103,579,725——
2012-05-08$43.32$99.692,980,345——
2012-05-07$43.63$100.402,523,861——
2012-05-04$43.92$101.084,374,577——
2012-05-03$44.75$102.985,724,689——
2012-05-02$47.75$109.882,793,443——
2012-05-01$48.28$111.112,401,692——
2012-04-30$47.47$109.241,373,967——
2012-04-27$47.02$108.211,079,140——
2012-04-26$47.17$108.551,231,533——
2012-04-25$46.27$106.481,464,870——
2012-04-24$45.69$105.151,840,641——
2012-04-23$45.72$105.212,482,520——
2012-04-20$46.25$106.442,367,994——
2012-04-19$46.63$107.322,856,786——
2012-04-18$46.08$106.041,984,696——
2012-04-17$46.15$106.202,066,798——
2012-04-16$44.91$103.361,457,343——
2012-04-13$45.56$104.851,930,618——
2012-04-12$46.16$106.222,550,611——
2012-04-11$44.84$103.181,568,395——
2012-04-10$44.89$103.302,041,901——
2012-04-09$45.92$105.672,067,609——
2012-04-05$46.47$106.942,385,017——
2012-04-04$47.15$108.513,300,995——
2012-04-03$48.02$110.522,845,785——
2012-04-02$49.33$113.521,695,891——
2012-03-30$48.59$111.831,501,000——
2012-03-29$48.31$111.171,853,147——
2012-03-28$48.25$111.031,162,864——
2012-03-27$48.91$112.562,363,362——
2012-03-26$49.58$114.091,529,834——
2012-03-23$49.37$113.622,314,263——
2012-03-22$48.20$110.932,980,345——
2012-03-21$49.89$114.812,506,491——
2012-03-20$50.03$115.151,861,717——
2012-03-19$51.68$118.922,528,840——
2012-03-16$50.66$116.602,328,506——
2012-03-15$50.32$115.801,438,468——
2012-03-14$49.97$114.992,719,563——
2012-03-13$51.03$117.432,923,718——
2012-03-12$50.37$115.922,878,093——
2012-03-09$52.15$120.021,314,677——
2012-03-08$52.25$120.251,610,662——
2012-03-07$51.61$118.761,573,259——
2012-03-06$51.52$118.572,222,086——
2012-03-05$52.69$121.252,910,170——
2012-03-02$53.70$123.593,200,480——
2012-03-01$55.59$127.932,565,433——
2012-02-29$55.22$127.073,592,116——
2012-02-28$55.91$128.661,985,391——
2012-02-27$55.56$127.871,700,755——
2012-02-24$55.92$128.702,001,024——
2012-02-23$55.37$127.431,609,736——
2012-02-22$54.16$124.651,912,784——
2012-02-21$54.22$124.791,722,988——
2012-02-17$54.14$124.591,657,098——
2012-02-16$54.08$124.471,781,699——
2012-02-15$54.09$124.491,976,243——
2012-02-14$53.32$122.721,927,607——
2012-02-13$52.62$121.091,017,071——
2012-02-10$52.21$120.161,298,350——
2012-02-09$53.00$121.421,419,592——
2012-02-08$52.85$121.081,593,871——
2012-02-07$53.46$122.491,176,181——
2012-02-06$53.32$122.15946,202——
2012-02-03$52.90$121.201,939,997——
2012-02-02$51.33$117.601,868,549——
2012-02-01$51.23$117.382,030,669——
2012-01-31$51.47$117.922,531,851——
2012-01-30$51.63$118.292,573,308——
2012-01-27$53.04$121.522,354,793——
2012-01-26$53.46$122.496,860,339——
2012-01-25$52.37$119.992,451,023——
2012-01-24$51.57$118.151,924,364——
2012-01-23$52.66$120.651,453,406——
2012-01-20$52.26$119.741,917,995——
2012-01-19$52.15$119.481,772,319——
2012-01-18$52.46$120.191,730,631——
2012-01-17$50.96$116.751,743,137——
2012-01-13$50.73$116.232,013,415——
2012-01-12$50.60$115.941,318,267——
2012-01-11$50.91$116.632,319,011——
2012-01-10$51.12$117.123,500,866——
2012-01-09$49.00$112.261,191,235——
2012-01-06$48.97$112.201,212,079——
2012-01-05$49.13$112.551,700,291——
2012-01-04$49.65$113.741,925,407——
2012-01-03$50.18$114.971,746,380——