Skip to main content

Equinor ASA ADR (NY: EQNR )

25.12 +0.17 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.66 30.13 29.30 29.38 7,015,622 -0.55(-1.83%)
Mar 30, 2022 29.28 30.03 29.25 29.93 4,406,176 +1.67(+5.90%)
Mar 29, 2022 27.32 28.28 27.04 28.26 6,647,601 -0.48(-1.66%)
Mar 28, 2022 29.01 29.06 28.63 28.74 3,684,318 -0.80(-2.70%)
Mar 25, 2022 28.98 29.61 28.94 29.54 5,224,579 +0.72(+2.50%)
Mar 24, 2022 28.99 29.14 28.56 28.81 3,433,617 -0.08(-0.27%)
Mar 23, 2022 28.61 29.03 28.38 28.89 5,846,205 +0.63(+2.22%)
Mar 22, 2022 28.56 28.60 28.06 28.27 4,132,878 -0.25(-0.88%)
Mar 21, 2022 27.88 28.56 27.84 28.52 5,845,926 +1.59(+5.90%)
Mar 18, 2022 26.90 27.05 26.69 26.93 3,450,302 +0.18(+0.67%)
Mar 17, 2022 26.17 26.83 26.10 26.75 5,309,536 +1.47(+5.83%)
Mar 16, 2022 25.68 25.81 24.92 25.27 5,879,981 +0.06(+0.25%)
Mar 15, 2022 24.81 25.78 24.47 25.21 8,573,653 +0.10(+0.41%)
Mar 14, 2022 25.00 25.19 24.61 25.11 6,926,141 -0.18(-0.71%)
Mar 11, 2022 24.98 25.70 24.94 25.29 5,480,141 -0.65(-2.51%)
Mar 10, 2022 25.75 26.05 25.94 6,396,967 -0.08(-0.30%)
Mar 09, 2022 26.20 26.66 25.73 26.02 9,953,724 -0.43(-1.63%)
Mar 08, 2022 27.08 27.70 25.77 26.45 11,106,630 +0.15(+0.57%)
Mar 07, 2022 26.17 26.67 25.79 26.30 4,930,251 -0.05(-0.18%)
Mar 04, 2022 25.99 26.36 25.78 26.35 4,296,977 +0.89(+3.48%)
Mar 03, 2022 25.47 26.02 25.34 25.46 5,135,049 -1.07(-4.02%)
Mar 02, 2022 26.79 26.97 26.28 26.53 6,431,726 +0.16(+0.59%)
Mar 01, 2022 26.21 26.77 26.04 26.37 7,151,216 +1.73(+7.02%)
Feb 28, 2022 24.76 24.88 24.41 24.64 7,196,871 +0.15(+0.61%)
Feb 25, 2022 23.89 24.49 23.93 24.49 4,396,663 +0.12(+0.48%)
Feb 24, 2022 25.26 25.33 24.13 24.37 10,074,840 -0.09(-0.38%)
Feb 23, 2022 24.19 24.64 24.09 24.47 5,012,897 +0.75(+3.17%)
Feb 22, 2022 24.22 24.31 23.40 23.72 6,001,046 +0.20(+0.87%)
Feb 18, 2022 23.51 0 -0.02(-0.07%)
Feb 17, 2022 23.50 23.81 23.34 23.53 5,407,634 +0.46(+2.00%)
Feb 16, 2022 23.18 23.57 22.91 23.07 5,075,632 -0.06(-0.27%)
Feb 15, 2022 22.76 23.14 22.38 23.13 9,626,509 -1.04(-4.31%)
Feb 14, 2022 24.57 24.62 23.74 24.17 7,583,925 -0.84(-3.35%)
Feb 11, 2022 24.15 25.19 24.03 25.01 11,185,913 +1.39(+5.87%)
Feb 10, 2022 23.36 24.01 23.36 23.62 6,961,634 +0.58(+2.53%)
Feb 09, 2022 22.79 23.27 22.75 23.04 5,347,645 +0.44(+1.93%)
Feb 08, 2022 22.86 22.92 22.33 22.60 3,885,500 -0.57(-2.45%)
Feb 07, 2022 22.94 23.35 22.84 23.17 5,254,666 +0.36(+1.57%)
Feb 04, 2022 22.66 23.07 22.63 22.81 5,966,314 +0.48(+2.16%)
Feb 03, 2022 22.01 22.40 22.33 5,209,871 +0.12(+0.56%)
Feb 02, 2022 22.02 22.26 21.81 22.20 4,313,580 +0.25(+1.13%)
Feb 01, 2022 21.22 22.80 21.17 21.96 7,192,823 +0.51(+2.36%)
Jan 31, 2022 21.52 21.45 6,195,343 +0.06(+0.29%)
Jan 28, 2022 21.64 21.78 21.20 21.39 13,879,477 -0.48(-2.21%)
Jan 27, 2022 22.27 22.43 21.48 21.87 7,034,479 -0.28(-1.27%)
Jan 26, 2022 22.70 22.73 21.84 22.15 5,494,154 -0.40(-1.80%)
Jan 25, 2022 21.72 22.62 21.50 22.56 4,643,047 +0.61(+2.77%)
Jan 24, 2022 21.46 21.96 21.04 21.95 4,970,654 +0.21(+0.97%)
Jan 21, 2022 21.91 22.05 21.46 21.74 8,920,281 -0.57(-2.55%)
Jan 20, 2022 22.27 22.82 22.19 22.31 3,111,997 -0.01(-0.03%)
Jan 19, 2022 22.54 22.69 22.18 22.31 3,950,180 -0.29(-1.27%)
Jan 18, 2022 22.80 22.84 22.23 22.60 3,082,499 -0.20(-0.89%)
Jan 14, 2022 22.80 0 +0.77(+3.50%)
Jan 13, 2022 21.87 22.27 21.68 22.03 4,867,614 +0.06(+0.28%)
Jan 12, 2022 21.92 22.03 21.74 21.97 2,972,292 +0.28(+1.29%)
Jan 11, 2022 21.29 21.69 21.12 21.69 4,221,874 +0.38(+1.79%)
Jan 10, 2022 21.45 21.59 21.18 21.31 3,073,357 -0.35(-1.62%)
Jan 07, 2022 21.29 21.69 21.11 21.66 2,845,761 -0.02(-0.11%)
Jan 06, 2022 21.80 21.92 21.42 21.68 3,402,652 +0.33(+1.53%)
Jan 05, 2022 21.57 21.79 21.22 21.36 4,288,048 +0.35(+1.67%)
Jan 04, 2022 20.94 21.24 20.92 21.01 3,434,868 +0.20(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.