Skip to main content

Equinor ASA ADR (NY: EQNR )

27.03 +0.13 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.74 25.50 24.70 25.42 1,886,286 +0.65(+2.61%)
Apr 27, 2023 24.59 24.88 24.50 24.78 4,132,378 -0.13(-0.53%)
Apr 26, 2023 25.33 25.44 24.84 24.91 3,148,369 -0.12(-0.49%)
Apr 25, 2023 25.39 25.41 24.94 25.03 3,149,362 -0.55(-2.14%)
Apr 24, 2023 25.28 25.60 25.28 25.58 1,759,932 +0.42(+1.69%)
Apr 21, 2023 25.23 25.28 25.02 25.16 1,866,060 -0.12(-0.49%)
Apr 20, 2023 24.98 25.30 24.98 25.28 2,398,242 +0.06(+0.25%)
Apr 19, 2023 25.22 25.34 25.05 25.22 2,525,241 -0.49(-1.89%)
Apr 18, 2023 25.62 25.83 25.50 25.71 2,138,965 -0.23(-0.89%)
Apr 17, 2023 26.18 26.22 25.81 25.94 2,431,774 -0.19(-0.74%)
Apr 14, 2023 26.37 26.43 25.94 26.13 3,271,419 +0.02(+0.07%)
Apr 13, 2023 26.17 26.31 26.05 26.11 2,657,873 +0.12(+0.48%)
Apr 12, 2023 26.30 26.32 25.87 25.99 3,414,620 +0.34(+1.31%)
Apr 11, 2023 25.53 25.75 25.40 25.65 5,098,471 +0.14(+0.55%)
Apr 10, 2023 25.48 25.64 25.25 25.51 3,307,868 +0.11(+0.42%)
Apr 06, 2023 26.10 26.16 25.30 25.41 3,853,371 -0.51(-1.98%)
Apr 05, 2023 25.87 26.10 25.77 25.92 2,644,396 -0.04(-0.17%)
Apr 04, 2023 26.51 26.51 25.73 25.96 6,216,624 -0.95(-3.52%)
Apr 03, 2023 26.65 26.96 26.53 26.91 6,308,378 +1.76(+7.00%)
Mar 31, 2023 25.23 25.40 25.06 25.15 2,608,611 -0.01(-0.03%)
Mar 30, 2023 25.33 25.35 25.02 25.16 2,136,236 +0.30(+1.21%)
Mar 29, 2023 25.02 25.09 24.73 24.86 2,531,559 -0.25(-0.99%)
Mar 28, 2023 24.64 25.19 24.59 25.10 4,697,062 +0.73(+2.98%)
Mar 27, 2023 24.08 24.41 23.92 24.38 2,265,263 +0.44(+1.85%)
Mar 24, 2023 23.75 24.06 23.51 23.94 3,921,136 -0.35(-1.42%)
Mar 23, 2023 24.94 25.02 24.08 24.28 4,904,739 -0.05(-0.22%)
Mar 22, 2023 24.56 24.87 24.33 24.33 4,135,184 -0.36(-1.47%)
Mar 21, 2023 25.12 25.14 24.45 24.70 6,591,603 +0.51(+2.12%)
Mar 20, 2023 24.10 24.31 23.90 24.18 4,696,960 +0.23(+0.96%)
Mar 17, 2023 24.17 24.24 23.74 23.95 5,382,758 -0.03(-0.11%)
Mar 16, 2023 23.48 24.03 23.25 23.98 6,914,623 -0.20(-0.84%)
Mar 15, 2023 23.88 24.34 23.53 24.18 6,957,470 -1.15(-4.54%)
Mar 14, 2023 25.60 26.06 25.03 25.33 5,867,295 -0.32(-1.24%)
Mar 13, 2023 25.45 26.15 25.25 25.65 5,755,547 -0.70(-2.65%)
Mar 10, 2023 26.44 26.73 26.25 26.35 6,462,883 +0.25(+0.95%)
Mar 09, 2023 26.13 26.74 25.96 26.10 6,832,773 -0.28(-1.07%)
Mar 08, 2023 26.57 26.82 26.25 26.39 3,552,344 -0.24(-0.90%)
Mar 07, 2023 27.08 27.13 26.49 26.63 2,193,921 -0.79(-2.87%)
Mar 06, 2023 27.38 27.54 27.21 27.41 2,288,559 -0.20(-0.74%)
Mar 03, 2023 26.77 27.66 26.75 27.62 3,668,587 +0.10(+0.35%)
Mar 02, 2023 27.34 27.56 27.23 27.52 2,218,149 +0.22(+0.81%)
Mar 01, 2023 26.97 27.32 26.88 27.30 3,368,061 +0.31(+1.15%)
Feb 28, 2023 27.61 27.63 26.95 26.99 2,630,981 -0.53(-1.93%)
Feb 27, 2023 27.58 27.65 27.39 27.52 2,791,078 -0.27(-0.99%)
Feb 24, 2023 27.52 27.89 27.37 27.79 3,152,679 +0.20(+0.74%)
Feb 23, 2023 27.55 27.76 27.26 27.59 3,220,020 +0.51(+1.89%)
Feb 22, 2023 27.09 27.26 26.91 27.08 3,050,694 -0.04(-0.16%)
Feb 21, 2023 27.14 27.35 27.08 27.12 2,515,278 +0.01(+0.03%)
Feb 17, 2023 27.39 27.55 27.06 27.11 3,497,319 -0.88(-3.16%)
Feb 16, 2023 27.95 28.29 27.95 28.00 2,893,469 -0.29(-1.03%)
Feb 15, 2023 28.30 28.34 27.88 28.29 2,856,535 -0.46(-1.60%)
Feb 14, 2023 28.38 28.92 28.35 28.75 3,432,063 -0.22(-0.76%)
Feb 13, 2023 28.86 29.00 28.66 28.97 5,358,961 -0.25(-0.85%)
Feb 10, 2023 28.81 29.22 28.68 29.22 5,707,126 +1.19(+4.23%)
Feb 09, 2023 28.02 28.27 27.79 28.03 6,171,960 +0.29(+1.05%)
Feb 08, 2023 27.77 28.02 27.06 27.74 6,916,900 +1.84(+7.10%)
Feb 07, 2023 25.35 25.94 25.35 25.90 4,106,837 +0.35(+1.35%)
Feb 06, 2023 25.55 25.66 25.18 25.56 3,590,689 -0.19(-0.76%)
Feb 03, 2023 25.83 26.32 25.70 25.75 3,116,431 -0.10(-0.38%)
Feb 02, 2023 26.48 26.50 25.71 25.85 4,305,085 -1.02(-3.79%)
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.