Skip to main content

Equinor ASA ADR (NY: EQNR )

25.12 +0.17 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.90 14.92 14.80 14.85 1,749,855 -0.10(-0.66%)
Mar 30, 2021 14.95 15.04 14.91 14.95 2,508,579 -0.14(-0.96%)
Mar 29, 2021 15.12 15.19 14.97 15.09 3,614,539 +0.05(+0.30%)
Mar 26, 2021 14.90 15.05 14.83 15.05 2,670,516 +0.44(+3.03%)
Mar 25, 2021 14.54 14.63 14.33 14.60 4,608,288 -0.31(-2.10%)
Mar 24, 2021 14.70 15.05 14.70 14.92 5,122,422 +0.55(+3.82%)
Mar 23, 2021 14.59 14.71 14.32 14.37 3,659,149 -0.57(-3.83%)
Mar 22, 2021 15.02 15.11 14.92 14.94 3,599,526 +0.04(+0.26%)
Mar 19, 2021 14.79 15.04 14.71 14.90 3,528,709 -0.04(-0.26%)
Mar 18, 2021 15.38 15.44 14.89 14.94 3,101,693 -0.63(-4.07%)
Mar 17, 2021 15.31 15.58 15.28 15.57 2,667,073 +0.15(+0.94%)
Mar 16, 2021 15.50 15.50 15.26 15.43 3,387,662 -0.37(-2.37%)
Mar 15, 2021 15.79 15.82 15.64 15.80 4,328,914 +0.02(+0.15%)
Mar 12, 2021 15.79 15.88 15.68 15.78 1,749,806 +0.18(+1.17%)
Mar 11, 2021 15.63 15.72 15.57 15.60 2,402,641 -0.12(-0.78%)
Mar 10, 2021 15.42 15.75 15.32 15.72 3,445,240 +0.55(+3.62%)
Mar 09, 2021 15.30 15.37 15.13 15.17 3,851,980 +0.00(+0.00%)
Mar 08, 2021 15.20 15.34 15.07 15.17 4,778,691 -0.34(-2.21%)
Mar 05, 2021 15.41 15.53 15.15 15.51 5,604,467 +0.71(+4.79%)
Mar 04, 2021 14.95 15.15 14.60 14.80 7,636,230 +0.06(+0.41%)
Mar 03, 2021 14.71 14.88 14.71 14.74 5,896,685 +0.05(+0.31%)
Mar 02, 2021 14.60 14.79 14.59 14.70 3,266,764 +0.01(+0.05%)
Mar 01, 2021 14.62 14.77 14.52 14.69 4,059,149 +0.22(+1.53%)
Feb 26, 2021 14.81 14.81 14.35 14.47 6,335,006 -0.70(-4.63%)
Feb 25, 2021 15.28 15.55 15.15 15.17 8,769,251 +0.19(+1.27%)
Feb 24, 2021 14.55 15.04 14.48 14.98 6,150,890 +0.55(+3.81%)
Feb 23, 2021 14.34 14.52 14.00 14.43 6,456,905 +0.40(+2.83%)
Feb 22, 2021 13.73 14.19 13.73 14.03 5,894,213 +0.38(+2.79%)
Feb 19, 2021 13.67 13.71 13.57 13.65 4,641,687 +0.05(+0.34%)
Feb 18, 2021 13.83 13.96 13.57 13.60 5,924,119 -0.40(-2.83%)
Feb 17, 2021 13.93 14.05 13.79 14.00 4,541,787 -0.02(-0.16%)
Feb 16, 2021 13.96 14.09 13.88 14.02 4,770,348 +0.31(+2.28%)
Feb 12, 2021 13.47 13.75 13.43 13.71 7,697,787 +0.08(+0.56%)
Feb 11, 2021 13.86 13.88 13.54 13.63 8,011,295 -0.05(-0.39%)
Feb 10, 2021 13.82 13.91 13.61 13.69 5,538,145 -0.30(-2.17%)
Feb 09, 2021 14.14 14.14 13.84 13.99 4,226,363 -0.02(-0.11%)
Feb 08, 2021 13.89 14.04 13.85 14.01 4,494,182 +0.14(+0.98%)
Feb 05, 2021 13.96 14.00 13.76 13.87 2,820,338 +0.08(+0.60%)
Feb 04, 2021 13.80 13.84 13.63 13.79 3,204,354 -0.08(-0.55%)
Feb 03, 2021 13.70 13.89 13.70 13.86 3,773,185 +0.11(+0.83%)
Feb 02, 2021 13.84 13.92 13.68 13.75 4,186,376 +0.11(+0.78%)
Feb 01, 2021 13.65 13.78 13.46 13.64 3,907,317 +0.20(+1.47%)
Jan 29, 2021 13.67 13.74 13.45 13.45 3,918,910 -0.28(-2.04%)
Jan 28, 2021 13.75 13.81 13.54 13.73 6,351,181 +0.19(+1.40%)
Jan 27, 2021 13.58 13.84 13.45 13.54 6,130,243 -0.39(-2.83%)
Jan 26, 2021 14.22 14.33 13.93 13.93 5,485,326 -0.35(-2.44%)
Jan 25, 2021 14.22 14.29 14.06 14.28 5,153,070 -0.32(-2.18%)
Jan 22, 2021 14.54 14.64 14.47 14.60 4,106,027 -0.21(-1.43%)
Jan 21, 2021 14.95 14.98 14.70 14.81 5,213,425 -0.11(-0.71%)
Jan 20, 2021 15.14 15.14 14.84 14.92 4,567,610 -0.11(-0.71%)
Jan 19, 2021 14.94 15.06 14.84 15.02 4,446,336 +0.45(+3.07%)
Jan 15, 2021 14.77 14.81 14.53 14.58 5,921,023 -0.37(-2.49%)
Jan 14, 2021 14.62 15.02 14.62 14.95 5,593,323 +0.41(+2.82%)
Jan 13, 2021 14.56 14.65 14.39 14.54 5,939,863 +0.07(+0.47%)
Jan 12, 2021 14.35 14.50 14.29 14.47 4,689,150 +0.38(+2.69%)
Jan 11, 2021 13.73 14.11 13.71 14.09 5,549,781 +0.06(+0.43%)
Jan 08, 2021 14.24 14.26 13.94 14.03 7,762,788 +0.17(+1.20%)
Jan 07, 2021 13.76 13.92 13.69 13.86 7,722,013 +0.30(+2.18%)
Jan 06, 2021 13.54 13.64 13.36 13.57 13,401,439 +0.49(+3.77%)
Jan 05, 2021 12.86 13.24 12.85 13.07 16,238,321 +0.28(+2.19%)
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.