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 (%)
Sep 29, 2023 29.74 29.75 29.22 29.28 2,337,617 -0.17(-0.58%)
Sep 28, 2023 29.26 29.56 29.26 29.45 2,559,326 -0.05(-0.18%)
Sep 27, 2023 29.21 29.57 29.12 29.50 2,241,441 +0.88(+3.09%)
Sep 26, 2023 28.61 28.78 28.56 28.62 1,747,824 -0.28(-0.96%)
Sep 25, 2023 28.74 28.91 28.81 28.90 1,549,696 +0.21(+0.75%)
Sep 22, 2023 28.87 29.03 28.67 28.68 1,639,439 -0.03(-0.09%)
Sep 21, 2023 28.96 29.05 28.71 28.71 2,823,326 -0.67(-2.28%)
Sep 20, 2023 29.49 29.81 29.38 29.38 2,485,687 -0.04(-0.15%)
Sep 19, 2023 29.66 29.75 29.39 29.42 3,641,528 +0.23(+0.80%)
Sep 18, 2023 29.37 29.37 29.08 29.19 2,288,735 -0.03(-0.09%)
Sep 15, 2023 29.49 29.59 29.22 29.22 2,752,500 -0.32(-1.09%)
Sep 14, 2023 29.56 29.64 29.45 29.54 2,344,866 +0.53(+1.82%)
Sep 13, 2023 29.19 29.25 28.84 29.01 1,838,221 -0.10(-0.34%)
Sep 12, 2023 28.93 29.29 28.93 29.11 2,206,766 +0.18(+0.62%)
Sep 11, 2023 29.34 29.36 28.88 28.93 2,409,103 +0.06(+0.22%)
Sep 08, 2023 29.02 29.14 28.83 28.87 2,081,135 +0.35(+1.22%)
Sep 07, 2023 28.31 28.54 28.15 28.52 3,570,142 +0.15(+0.54%)
Sep 06, 2023 28.50 28.84 28.16 28.37 3,591,870 +0.13(+0.47%)
Sep 05, 2023 28.55 28.58 28.20 28.24 2,146,947 +0.02(+0.06%)
Sep 01, 2023 28.41 28.46 27.99 28.22 3,074,238 +0.92(+3.37%)
Aug 31, 2023 27.60 27.60 27.13 27.30 2,785,912 -0.29(-1.07%)
Aug 30, 2023 27.59 27.72 27.52 27.59 1,707,160 +0.05(+0.19%)
Aug 29, 2023 27.16 27.60 27.06 27.54 2,042,894 +0.48(+1.78%)
Aug 28, 2023 27.00 27.21 26.92 27.06 1,776,919 +0.25(+0.93%)
Aug 25, 2023 26.97 27.00 26.54 26.81 2,762,103 +0.42(+1.59%)
Aug 24, 2023 26.49 26.71 26.38 26.39 3,065,598 -0.47(-1.76%)
Aug 23, 2023 26.60 26.97 26.36 26.86 1,803,212 -0.45(-1.64%)
Aug 22, 2023 27.50 27.54 27.29 27.31 1,813,820 -0.18(-0.65%)
Aug 21, 2023 27.63 27.73 27.30 27.49 3,532,950 +0.35(+1.28%)
Aug 18, 2023 26.83 27.16 26.75 27.14 3,134,974 -0.05(-0.20%)
Aug 17, 2023 27.29 27.55 27.18 27.19 2,648,065 +0.48(+1.81%)
Aug 16, 2023 26.98 27.24 26.66 26.71 2,942,025 -0.56(-2.06%)
Aug 15, 2023 27.51 27.51 27.23 27.27 3,282,451 -0.10(-0.36%)
Aug 14, 2023 27.19 27.41 27.03 27.37 2,534,204 -0.17(-0.62%)
Aug 11, 2023 27.46 27.82 27.37 27.54 2,314,339 +0.03(+0.09%)
Aug 10, 2023 28.10 28.14 27.44 27.51 4,823,833 -0.73(-2.58%)
Aug 09, 2023 28.05 28.63 27.86 28.24 9,141,823 +1.47(+5.48%)
Aug 08, 2023 26.14 26.79 25.94 26.78 2,882,015 -0.03(-0.13%)
Aug 07, 2023 26.93 26.93 26.62 26.81 2,550,786 -0.10(-0.35%)
Aug 04, 2023 26.98 27.31 26.88 26.91 3,762,192 +0.42(+1.57%)
Aug 03, 2023 26.15 26.58 26.07 26.49 2,554,101 +0.61(+2.35%)
Aug 02, 2023 26.23 26.27 25.80 25.88 1,878,577 -0.56(-2.10%)
Aug 01, 2023 26.39 26.54 26.21 26.44 2,104,450 -0.18(-0.68%)
Jul 31, 2023 26.55 26.73 26.37 26.62 2,633,069 +0.68(+2.61%)
Jul 28, 2023 25.98 26.18 25.80 25.94 2,539,679 -0.15(-0.57%)
Jul 27, 2023 26.56 26.57 26.06 26.09 2,784,393 -0.47(-1.76%)
Jul 26, 2023 26.27 26.77 26.12 26.56 3,468,684 -0.72(-2.64%)
Jul 25, 2023 27.03 27.46 26.96 27.28 2,753,128 +0.07(+0.26%)
Jul 24, 2023 26.93 27.34 26.91 27.21 2,220,328 +0.43(+1.59%)
Jul 21, 2023 26.81 26.82 26.53 26.78 2,660,988 +0.18(+0.68%)
Jul 20, 2023 26.55 26.66 26.36 26.60 2,210,574 +0.49(+1.89%)
Jul 19, 2023 25.79 26.19 25.76 26.11 2,916,416 +0.16(+0.60%)
Jul 18, 2023 25.58 26.01 25.49 25.95 3,976,360 +0.47(+1.84%)
Jul 17, 2023 25.42 25.56 25.24 25.48 2,333,501 +0.12(+0.48%)
Jul 14, 2023 26.10 26.10 25.32 25.36 3,241,269 -0.93(-3.53%)
Jul 13, 2023 26.09 26.37 26.01 26.29 2,886,607 +0.13(+0.50%)
Jul 12, 2023 26.30 26.39 26.12 26.16 2,683,217 +0.27(+1.04%)
Jul 11, 2023 25.45 25.92 25.41 25.89 2,730,285 +0.81(+3.22%)
Jul 10, 2023 25.10 25.28 24.97 25.08 1,964,441 -0.03(-0.14%)
Jul 07, 2023 24.63 25.18 24.58 25.12 4,108,115 +0.55(+2.22%)
Jul 06, 2023 24.86 24.92 24.35 24.57 2,416,523 -0.80(-3.15%)
Jul 05, 2023 25.80 25.80 25.30 25.37 2,219,779 -0.14(-0.54%)
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.