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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.80$83.632,193,400——
2019-12-30$26.33$82.171,879,800——
2019-12-27$26.52$82.761,283,300——
2019-12-26$26.53$82.79832,900——
2019-12-24$26.56$82.89520,600——
2019-12-23$26.61$83.041,642,200——
2019-12-20$25.78$80.455,289,500——
2019-12-19$25.48$79.522,060,400——
2019-12-18$25.47$79.481,751,600——
2019-12-17$25.48$79.521,848,600——
2019-12-16$25.27$78.862,470,400——
2019-12-13$25.04$78.142,261,500——
2019-12-12$25.94$80.952,686,700——
2019-12-11$24.87$77.611,350,600——
2019-12-10$24.90$77.711,859,100——
2019-12-09$24.98$77.952,405,300——
2019-12-06$24.44$76.272,905,200——
2019-12-05$23.77$74.182,870,500——
2019-12-04$24.13$75.302,919,100——
2019-12-03$23.34$72.842,736,100——
2019-12-02$23.46$73.212,429,500——
2019-11-29$23.01$71.811,182,000——
2019-11-27$23.76$74.151,185,500——
2019-11-26$23.74$74.091,696,800——
2019-11-25$24.08$75.152,646,300——
2019-11-22$24.52$76.522,481,500——
2019-11-21$24.16$75.402,107,300——
2019-11-20$23.83$74.372,671,000——
2019-11-19$23.17$72.312,014,700——
2019-11-18$23.73$74.052,319,800——
2019-11-15$24.33$75.932,313,600——
2019-11-14$23.83$73.592,152,200——
2019-11-13$23.93$73.892,594,900——
2019-11-12$24.30$75.042,065,400——
2019-11-11$24.42$75.412,163,500——
2019-11-08$24.76$76.462,849,000——
2019-11-07$24.98$77.144,894,900——
2019-11-06$23.68$73.123,705,600——
2019-11-05$24.12$74.486,064,700——
2019-11-04$23.81$73.526,555,000——
2019-11-01$22.01$67.976,150,000——
2019-10-31$20.63$63.707,464,400——
2019-10-30$19.51$60.254,069,500——
2019-10-29$19.77$61.052,692,800——
2019-10-28$19.70$60.831,820,200——
2019-10-25$19.81$61.172,085,600——
2019-10-24$19.64$60.651,858,000——
2019-10-23$20.10$62.072,787,100——
2019-10-22$19.51$60.252,371,300——
2019-10-21$19.06$58.862,063,700——
2019-10-18$18.66$57.622,471,600——
2019-10-17$18.92$58.423,228,800——
2019-10-16$19.14$59.102,087,600——
2019-10-15$19.71$60.862,470,300——
2019-10-14$19.96$61.641,929,800——
2019-10-11$19.96$61.642,591,700——
2019-10-10$19.58$60.462,031,900——
2019-10-09$19.30$59.603,054,700——
2019-10-08$19.00$58.674,604,400——
2019-10-07$20.17$62.283,110,800——
2019-10-04$20.95$64.693,911,900——
2019-10-03$21.90$67.633,947,800——
2019-10-02$21.39$66.053,816,000——
2019-10-01$21.68$66.953,565,300——
2019-09-30$22.11$68.273,804,200——
2019-09-27$21.95$67.783,713,500——
2019-09-26$21.82$67.383,641,000——
2019-09-25$21.99$67.903,600,400——
2019-09-24$22.14$68.374,379,200——
2019-09-23$23.41$72.293,429,900——
2019-09-20$23.08$71.275,773,700——
2019-09-19$22.82$70.473,076,900——
2019-09-18$22.87$70.623,447,100——
2019-09-17$23.29$71.924,281,500——
2019-09-16$24.95$77.047,535,500——
2019-09-13$20.60$63.612,309,300——
2019-09-12$20.42$63.062,905,500——
2019-09-11$21.35$65.932,940,000——
2019-09-10$20.86$64.412,847,300——
2019-09-09$20.60$63.613,025,300——
2019-09-06$19.38$59.842,258,500——
2019-09-05$19.53$60.312,860,900——
2019-09-04$18.74$57.871,818,200——
2019-09-03$18.11$55.922,591,900——
2019-08-30$18.23$56.291,734,400——
2019-08-29$18.50$57.131,714,700——
2019-08-28$18.02$55.642,451,000——
2019-08-27$17.40$53.732,573,000——
2019-08-26$17.57$54.263,038,400——
2019-08-23$17.91$55.313,209,500——
2019-08-22$19.17$59.201,850,700——
2019-08-21$19.61$60.552,374,300——
2019-08-20$19.76$61.022,146,100——
2019-08-19$19.89$61.422,692,300——
2019-08-16$18.97$58.584,733,700——
2019-08-15$18.52$56.423,697,300——
2019-08-14$18.35$55.904,242,000——
2019-08-13$19.71$60.045,637,600——
2019-08-12$19.53$59.496,125,700——
2019-08-09$20.36$62.025,085,100——
2019-08-08$20.06$61.118,814,500——
2019-08-07$21.64$65.923,714,900——
2019-08-06$22.05$67.173,045,500——
2019-08-05$22.58$68.782,704,700——
2019-08-02$22.84$69.581,869,000——
2019-08-01$23.16$70.553,724,900——
2019-07-31$24.04$73.233,585,800——
2019-07-30$23.51$71.623,251,100——
2019-07-29$22.24$67.752,138,700——
2019-07-26$22.26$67.811,689,700——
2019-07-25$22.38$68.182,850,100——
2019-07-24$22.66$69.033,595,200——
2019-07-23$22.31$67.962,699,400——
2019-07-22$22.10$67.324,361,300——
2019-07-19$21.57$65.712,588,500——
2019-07-18$21.31$64.922,548,800——
2019-07-17$21.80$66.412,993,500——
2019-07-16$22.65$69.003,085,400——
2019-07-15$23.47$71.501,540,000——
2019-07-12$23.75$72.352,414,500——
2019-07-11$23.72$72.262,760,300——
2019-07-10$24.98$76.102,174,900——
2019-07-09$24.60$74.941,780,500——
2019-07-08$24.49$74.601,150,700——
2019-07-05$24.79$75.521,065,000——
2019-07-03$24.43$74.42836,900——
2019-07-02$24.15$73.572,284,900——
2019-07-01$24.94$75.972,724,400——
2019-06-28$24.65$75.093,024,200——
2019-06-27$24.23$73.812,115,900——
2019-06-26$24.76$75.432,025,600——
2019-06-25$24.23$73.812,074,800——
2019-06-24$24.78$75.491,453,900——
2019-06-21$24.93$75.941,980,900——
2019-06-20$24.93$75.942,205,900——
2019-06-19$24.19$73.691,720,600——
2019-06-18$23.99$73.081,573,500——
2019-06-17$23.46$71.471,799,200——
2019-06-14$23.20$70.672,108,900——
2019-06-13$23.88$72.741,844,100——
2019-06-12$23.13$70.462,109,700——
2019-06-11$23.66$72.071,943,700——
2019-06-10$23.51$71.622,235,700——
2019-06-07$23.94$72.932,906,100——
2019-06-06$24.33$74.121,737,100——
2019-06-05$24.26$73.902,274,100——
2019-06-04$24.75$75.402,403,800——
2019-06-03$24.65$75.093,828,500——
2019-05-31$24.85$75.703,566,900——
2019-05-30$24.89$75.823,808,700——
2019-05-29$25.49$77.653,071,500——
2019-05-28$25.50$77.683,213,100——
2019-05-24$25.61$78.022,684,700——
2019-05-23$25.38$77.314,952,700——
2019-05-22$26.69$81.312,389,100——
2019-05-21$27.49$83.741,597,900——
2019-05-20$26.94$82.072,271,900——
2019-05-17$26.66$81.212,123,000——
2019-05-16$27.87$84.142,250,300——
2019-05-15$28.09$84.802,470,100——
2019-05-14$27.94$84.352,425,600——
2019-05-13$27.34$82.542,322,300——
2019-05-10$27.53$83.111,893,100——
2019-05-09$27.62$83.382,731,400——
2019-05-08$27.14$81.932,676,800——
2019-05-07$26.84$81.033,342,600——
2019-05-06$26.65$80.453,225,500——
2019-05-03$26.26$79.283,895,500——
2019-05-02$25.38$76.627,203,200——
2019-05-01$25.86$78.072,436,900——
2019-04-30$27.24$82.241,277,800——
2019-04-29$27.39$82.691,605,900——
2019-04-26$27.65$83.472,046,300——
2019-04-25$28.47$85.951,948,300——
2019-04-24$28.58$86.282,341,400——
2019-04-23$29.16$88.034,817,000——
2019-04-22$28.64$86.461,567,100——
2019-04-18$27.36$82.602,398,500——
2019-04-17$27.87$84.141,435,800——
2019-04-16$28.21$85.162,303,000——
2019-04-15$28.56$86.221,737,200——
2019-04-12$29.42$88.821,825,900——
2019-04-11$28.59$86.311,238,900——
2019-04-10$28.65$86.491,302,300——
2019-04-09$28.50$86.041,345,800——
2019-04-08$28.99$87.521,722,200——
2019-04-05$28.89$87.221,830,800——
2019-04-04$28.02$84.591,648,200——
2019-04-03$27.84$84.052,439,100——
2019-04-02$29.03$87.641,569,800——
2019-04-01$29.63$89.452,079,000——
2019-03-29$29.30$88.461,408,600——
2019-03-28$29.50$89.061,509,700——
2019-03-27$29.19$88.122,004,400——
2019-03-26$29.23$88.241,802,100——
2019-03-25$28.32$85.501,992,300——
2019-03-22$28.52$86.102,805,900——
2019-03-21$30.97$93.503,948,300——
2019-03-20$30.72$92.741,364,400——
2019-03-19$30.15$91.021,360,300——
2019-03-18$30.25$91.321,474,400——
2019-03-15$29.75$89.813,106,000——
2019-03-14$30.12$90.931,873,600——
2019-03-13$30.64$92.501,982,800——
2019-03-12$30.30$91.471,632,400——
2019-03-11$29.83$90.061,628,300——
2019-03-08$29.00$87.551,392,200——
2019-03-07$30.00$90.571,762,700——
2019-03-06$29.88$90.212,307,300——
2019-03-05$30.44$91.901,547,900——
2019-03-04$30.16$91.051,629,900——
2019-03-01$30.03$90.661,973,500——
2019-02-28$28.90$87.251,990,700——
2019-02-27$29.36$88.642,379,600——
2019-02-26$29.20$88.151,262,400——
2019-02-25$29.61$89.391,065,500——
2019-02-22$29.58$89.301,314,400——
2019-02-21$29.54$89.181,677,900——
2019-02-20$29.93$90.361,866,100——
2019-02-19$29.38$88.701,608,600——
2019-02-15$29.23$88.242,239,000——
2019-02-14$28.82$86.252,080,800——
2019-02-13$28.24$84.522,453,800——
2019-02-12$27.35$81.851,905,300——
2019-02-11$26.71$79.941,726,500——
2019-02-08$26.15$78.261,785,700——
2019-02-07$26.42$79.072,237,700——
2019-02-06$27.95$83.652,414,900——
2019-02-05$27.87$83.412,615,400——
2019-02-04$27.96$83.683,252,600——
2019-02-01$27.98$83.742,477,900——
2019-01-31$27.35$81.853,437,900——
2019-01-30$27.85$83.352,286,900——
2019-01-29$27.51$82.331,901,800——
2019-01-28$26.89$80.481,733,800——
2019-01-25$27.46$82.181,438,200——
2019-01-24$27.01$80.831,237,300——
2019-01-23$26.82$80.271,120,000——
2019-01-22$27.27$81.611,613,900——
2019-01-18$28.13$84.191,431,900——
2019-01-17$27.88$83.441,441,200——
2019-01-16$27.69$82.872,407,000——
2019-01-15$26.97$80.712,061,300——
2019-01-14$26.66$79.792,024,900——
2019-01-11$26.79$80.181,749,100——
2019-01-10$27.58$82.541,497,400——
2019-01-09$27.58$82.541,881,000——
2019-01-08$26.57$79.521,699,200——
2019-01-07$26.05$77.962,063,000——
2019-01-04$25.61$76.643,050,800——
2019-01-03$24.61$73.652,030,900——
2019-01-02$24.07$72.042,320,400——