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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.10$39.532,638,400——
2020-12-30$12.31$40.212,369,300——
2020-12-29$12.07$39.432,913,700——
2020-12-28$12.01$39.232,649,800——
2020-12-24$12.16$39.721,577,300——
2020-12-23$12.36$40.383,777,500——
2020-12-22$11.50$37.573,535,700——
2020-12-21$11.79$38.514,625,400——
2020-12-18$12.24$39.986,628,200——
2020-12-17$12.17$39.763,968,600——
2020-12-16$12.41$40.544,236,200——
2020-12-15$13.13$42.895,023,400——
2020-12-14$12.92$42.213,939,600——
2020-12-11$13.45$43.943,989,200——
2020-12-10$13.61$44.467,289,100——
2020-12-09$12.40$40.516,995,300——
2020-12-08$12.24$39.984,877,900——
2020-12-07$11.70$38.226,093,000——
2020-12-04$12.46$40.705,320,600——
2020-12-03$11.22$36.655,364,700——
2020-12-02$10.78$35.215,471,400——
2020-12-01$10.05$32.833,986,700——
2020-11-30$10.06$32.864,827,900——
2020-11-27$11.14$36.391,934,500——
2020-11-25$11.34$37.044,549,500——
2020-11-24$11.43$37.346,831,000——
2020-11-23$10.71$34.995,301,400——
2020-11-20$9.53$31.134,265,400——
2020-11-19$9.79$31.984,064,500——
2020-11-18$9.36$30.584,043,900——
2020-11-17$9.57$31.263,792,100——
2020-11-16$9.48$30.974,145,600——
2020-11-13$8.75$28.583,270,200——
2020-11-12$8.39$27.003,799,900——
2020-11-11$8.65$27.843,719,400——
2020-11-10$8.69$27.965,053,100——
2020-11-09$8.68$27.939,076,100——
2020-11-06$7.04$22.654,340,200——
2020-11-05$7.28$23.435,339,000——
2020-11-04$7.69$24.755,788,000——
2020-11-03$7.69$24.753,848,700——
2020-11-02$7.93$25.523,712,000——
2020-10-30$7.72$24.843,727,400——
2020-10-29$7.80$25.104,071,700——
2020-10-28$7.38$23.755,970,000——
2020-10-27$8.00$25.742,866,200——
2020-10-26$8.03$25.845,599,600——
2020-10-23$8.72$28.063,454,800——
2020-10-22$8.98$28.904,863,600——
2020-10-21$8.50$27.355,601,500——
2020-10-20$8.70$28.004,749,100——
2020-10-19$8.29$26.684,375,500——
2020-10-16$8.55$27.513,848,000——
2020-10-15$8.85$28.483,957,600——
2020-10-14$8.49$27.325,136,400——
2020-10-13$8.30$26.716,154,400——
2020-10-12$8.63$27.776,909,500——
2020-10-09$8.69$27.964,151,800——
2020-10-08$9.19$29.573,452,700——
2020-10-07$8.58$27.613,217,300——
2020-10-06$8.42$27.104,577,800——
2020-10-05$8.83$28.424,727,500——
2020-10-02$8.57$27.585,878,400——
2020-10-01$8.43$27.134,197,200——
2020-09-30$8.92$28.705,320,200——
2020-09-29$8.82$28.383,573,800——
2020-09-28$9.20$29.614,126,900——
2020-09-25$8.73$28.094,036,300——
2020-09-24$8.81$28.354,088,900——
2020-09-23$8.71$28.034,395,800——
2020-09-22$9.68$31.155,792,600——
2020-09-21$9.26$29.806,547,300——
2020-09-18$10.44$33.607,871,200——
2020-09-17$10.61$34.144,202,100——
2020-09-16$10.75$34.597,634,900——
2020-09-15$10.06$32.375,301,200——
2020-09-14$10.20$32.826,439,900——
2020-09-11$10.03$32.288,571,600——
2020-09-10$10.02$32.2423,213,800——
2020-09-09$11.12$35.783,415,000——
2020-09-08$11.02$35.464,360,200——
2020-09-04$12.19$39.234,823,400——
2020-09-03$12.35$39.7411,990,500——
2020-09-02$13.05$42.004,415,400——
2020-09-01$13.85$44.572,503,200——
2020-08-31$13.74$44.222,016,200——
2020-08-28$14.41$46.371,432,400——
2020-08-27$14.39$46.312,490,300——
2020-08-26$14.12$45.441,894,500——
2020-08-25$14.94$48.081,341,400——
2020-08-24$14.66$47.181,856,500——
2020-08-21$14.11$45.412,082,100——
2020-08-20$14.53$46.763,430,400——
2020-08-19$14.94$48.082,806,200——
2020-08-18$14.74$47.431,809,700——
2020-08-17$15.06$48.461,980,100——
2020-08-14$15.14$48.722,420,500——
2020-08-13$15.02$47.932,188,600——
2020-08-12$15.26$48.702,505,100——
2020-08-11$15.15$48.353,591,300——
2020-08-10$15.49$49.434,527,300——
2020-08-07$14.48$46.212,747,700——
2020-08-06$14.09$44.963,496,300——
2020-08-05$14.62$46.662,965,900——
2020-08-04$13.96$44.553,029,700——
2020-08-03$13.35$42.602,806,600——
2020-07-31$13.21$42.163,870,100——
2020-07-30$13.51$43.111,958,600——
2020-07-29$13.96$44.551,700,400——
2020-07-28$13.69$43.691,791,300——
2020-07-27$14.07$44.902,098,500——
2020-07-24$13.98$44.611,738,500——
2020-07-23$14.13$45.092,485,900——
2020-07-22$14.52$46.342,472,900——
2020-07-21$14.58$46.533,977,500——
2020-07-20$13.17$42.031,890,800——
2020-07-17$13.28$42.382,322,500——
2020-07-16$13.80$44.043,066,800——
2020-07-15$13.53$43.183,318,400——
2020-07-14$13.33$42.543,066,600——
2020-07-13$12.52$39.953,306,100——
2020-07-10$12.98$41.424,577,700——
2020-07-09$12.22$39.002,578,100——
2020-07-08$13.22$42.192,449,900——
2020-07-07$12.92$41.232,095,800——
2020-07-06$13.64$43.533,867,700——
2020-07-02$13.61$43.433,180,700——
2020-07-01$13.35$42.604,323,100——
2020-06-30$13.80$44.043,271,600——
2020-06-29$13.14$41.934,165,500——
2020-06-26$12.24$39.064,677,900——
2020-06-25$13.06$41.683,713,700——
2020-06-24$12.73$40.625,281,800——
2020-06-23$14.44$46.083,183,100——
2020-06-22$14.72$46.973,405,700——
2020-06-19$15.12$48.256,550,500——
2020-06-18$14.91$47.582,903,900——
2020-06-17$14.60$46.594,773,200——
2020-06-16$15.68$50.043,913,600——
2020-06-15$14.98$47.803,579,500——
2020-06-12$14.66$46.785,104,500——
2020-06-11$13.66$43.594,439,500——
2020-06-10$15.67$50.014,444,800——
2020-06-09$17.37$55.436,079,400——
2020-06-08$18.34$58.537,792,200——
2020-06-05$16.96$54.125,789,900——
2020-06-04$14.73$47.014,192,200——
2020-06-03$14.13$45.093,257,600——
2020-06-02$13.63$43.504,339,100——
2020-06-01$13.13$41.905,834,200——
2020-05-29$11.95$38.145,892,600——
2020-05-28$12.62$40.274,389,100——
2020-05-27$13.10$41.814,604,100——
2020-05-26$12.58$40.153,465,700——
2020-05-22$12.29$39.222,924,700——
2020-05-21$12.56$40.084,257,900——
2020-05-20$12.49$39.863,809,900——
2020-05-19$11.94$38.104,173,100——
2020-05-18$12.33$39.355,559,300——
2020-05-15$11.31$36.092,895,800——
2020-05-14$11.31$35.696,082,300——
2020-05-13$11.37$35.887,937,300——
2020-05-12$12.28$38.766,143,200——
2020-05-11$11.80$37.243,866,300——
2020-05-08$11.73$37.024,929,700——
2020-05-07$10.60$33.454,833,700——
2020-05-06$10.39$32.795,537,700——
2020-05-05$10.46$33.014,939,800——
2020-05-04$10.85$34.244,719,500——
2020-05-01$10.37$32.735,969,700——
2020-04-30$11.86$37.439,413,400——
2020-04-29$11.57$36.516,984,200——
2020-04-28$9.17$28.945,958,900——
2020-04-27$9.15$28.884,786,900——
2020-04-24$9.20$29.035,314,600——
2020-04-23$9.17$28.945,973,100——
2020-04-22$8.39$26.485,732,900——
2020-04-21$7.83$24.717,386,200——
2020-04-20$7.91$24.965,924,500——
2020-04-17$7.94$25.066,429,500——
2020-04-16$7.02$22.155,329,300——
2020-04-15$7.38$23.295,638,000——
2020-04-14$7.57$23.896,729,200——
2020-04-13$8.16$25.758,253,700——
2020-04-09$7.91$24.9613,788,700——
2020-04-08$7.33$23.137,180,400——
2020-04-07$6.61$20.8610,270,900——
2020-04-06$6.14$19.385,202,100——
2020-04-03$5.96$18.819,350,200——
2020-04-02$6.23$19.669,360,400——
2020-04-01$5.60$17.676,740,500——
2020-03-31$6.13$19.356,687,500——
2020-03-30$5.71$18.025,162,400——
2020-03-27$5.79$18.276,233,300——
2020-03-26$6.44$20.325,432,800——
2020-03-25$6.26$19.766,031,500——
2020-03-24$6.26$19.765,828,700——
2020-03-23$5.30$16.735,084,600——
2020-03-20$5.51$17.397,523,300——
2020-03-19$5.57$17.589,578,100——
2020-03-18$4.68$14.778,595,200——
2020-03-17$5.55$17.528,458,900——
2020-03-16$6.56$20.709,793,800——
2020-03-13$7.60$23.9912,499,700——
2020-03-12$6.42$20.2610,923,200——
2020-03-11$7.50$23.678,540,000——
2020-03-10$9.33$29.459,135,200——
2020-03-09$9.12$28.7813,065,600——
2020-03-06$15.86$50.053,948,600——
2020-03-05$18.16$57.314,269,300——
2020-03-04$18.98$59.902,418,000——
2020-03-03$18.76$59.213,223,600——
2020-03-02$19.06$60.153,963,800——
2020-02-28$18.85$59.495,062,700——
2020-02-27$17.80$56.183,806,700——
2020-02-26$18.83$59.432,253,100——
2020-02-25$19.91$62.842,026,400——
2020-02-24$21.05$66.431,817,000——
2020-02-21$22.00$69.431,125,400——
2020-02-20$22.35$70.541,216,500——
2020-02-19$22.36$70.572,120,400——
2020-02-18$22.35$70.541,742,700——
2020-02-14$22.06$69.621,334,100——
2020-02-13$22.37$69.811,914,100——
2020-02-12$22.61$70.562,145,000——
2020-02-11$21.86$68.221,380,900——
2020-02-10$21.54$67.221,384,400——
2020-02-07$21.95$68.501,473,500——
2020-02-06$22.35$69.751,680,300——
2020-02-05$22.59$70.502,274,400——
2020-02-04$21.57$67.311,986,200——
2020-02-03$21.27$66.383,665,700——
2020-01-31$20.96$65.413,713,800——
2020-01-30$21.22$66.224,876,900——
2020-01-29$22.55$70.372,732,900——
2020-01-28$23.26$72.592,030,600——
2020-01-27$23.04$71.901,959,900——
2020-01-24$23.80$74.272,693,600——
2020-01-23$24.21$75.552,271,300——
2020-01-22$24.65$76.932,102,300——
2020-01-21$24.55$76.612,052,400——
2020-01-17$25.33$79.053,055,700——
2020-01-16$26.32$82.145,004,600——
2020-01-15$27.88$87.001,157,400——
2020-01-14$28.00$87.381,515,200——
2020-01-13$27.30$85.191,877,000——
2020-01-10$27.14$84.701,824,700——
2020-01-09$27.38$85.442,366,900——
2020-01-08$27.09$84.542,011,100——
2020-01-07$27.72$86.511,577,700——
2020-01-06$27.42$85.572,107,300——
2020-01-03$27.31$85.232,738,200——
2020-01-02$26.55$82.851,970,400——