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 (%)
Dec 29, 2023 30.78 30.78 30.49 30.53 1,535,625 +0.08(+0.25%)
Dec 28, 2023 30.77 30.89 30.43 30.45 1,328,223 -0.65(-2.08%)
Dec 27, 2023 31.24 31.32 31.04 31.10 1,151,051 -0.03(-0.09%)
Dec 26, 2023 30.88 31.23 30.85 31.13 991,641 +0.48(+1.57%)
Dec 22, 2023 30.81 30.88 30.57 30.64 857,078 +0.15(+0.51%)
Dec 21, 2023 30.30 30.50 30.20 30.49 1,443,032 +0.49(+1.64%)
Dec 20, 2023 30.51 30.61 30.00 30.00 1,844,516 -0.55(-1.80%)
Dec 19, 2023 30.41 30.56 30.28 30.55 1,907,340 -0.05(-0.16%)
Dec 18, 2023 30.78 30.85 30.51 30.60 2,934,290 +0.82(+2.75%)
Dec 15, 2023 30.07 30.09 29.53 29.78 2,623,519 -0.70(-2.31%)
Dec 14, 2023 30.43 30.61 30.35 30.48 3,334,576 +0.71(+2.40%)
Dec 13, 2023 29.36 29.77 29.12 29.77 2,459,552 +0.69(+2.39%)
Dec 12, 2023 28.89 29.15 28.80 29.07 2,156,761 -0.17(-0.59%)
Dec 11, 2023 29.34 29.38 29.12 29.24 2,198,328 -0.46(-1.56%)
Dec 08, 2023 29.45 29.75 29.42 29.71 1,911,367 +0.42(+1.45%)
Dec 07, 2023 29.48 29.64 29.12 29.28 3,480,284 +0.55(+1.91%)
Dec 06, 2023 28.99 29.09 28.68 28.73 2,579,381 -0.41(-1.42%)
Dec 05, 2023 29.60 29.70 29.14 29.15 1,763,753 -0.58(-1.95%)
Dec 04, 2023 29.83 30.02 29.56 29.73 3,296,046 -0.87(-2.84%)
Dec 01, 2023 30.52 30.91 30.45 30.60 3,293,551 -0.15(-0.50%)
Nov 30, 2023 31.23 31.46 30.66 30.75 3,732,470 -0.21(-0.69%)
Nov 29, 2023 31.18 31.25 30.75 30.96 3,192,552 -0.42(-1.35%)
Nov 28, 2023 31.62 31.71 31.36 31.39 2,526,693 -0.25(-0.79%)
Nov 27, 2023 31.99 32.02 31.50 31.64 2,808,163 -0.12(-0.36%)
Nov 24, 2023 31.80 32.07 31.71 31.75 2,277,937 +0.69(+2.21%)
Nov 22, 2023 30.57 31.13 30.40 31.07 3,104,444 -0.38(-1.20%)
Nov 21, 2023 31.72 31.76 31.41 31.44 2,918,294 -0.28(-0.88%)
Nov 20, 2023 31.64 31.93 31.55 31.72 2,144,476 +0.45(+1.45%)
Nov 17, 2023 30.77 31.39 30.76 31.27 3,115,516 +0.79(+2.60%)
Nov 16, 2023 30.71 30.88 30.23 30.48 2,364,962 -0.99(-3.16%)
Nov 15, 2023 31.55 31.86 31.47 31.47 2,123,342 -0.01(-0.03%)
Nov 14, 2023 31.22 31.61 31.13 31.48 1,786,759 +0.06(+0.18%)
Nov 13, 2023 31.02 31.57 30.97 31.43 2,245,163 +0.38(+1.24%)
Nov 10, 2023 30.79 31.09 30.36 31.04 2,807,592 +0.80(+2.64%)
Nov 09, 2023 30.31 30.68 30.24 30.24 2,794,045 +0.44(+1.48%)
Nov 08, 2023 30.22 30.36 29.70 29.80 1,998,822 -0.38(-1.28%)
Nov 07, 2023 30.40 30.43 30.05 30.19 2,587,993 -1.00(-3.19%)
Nov 06, 2023 31.83 31.84 31.18 31.18 2,646,238 +0.07(+0.21%)
Nov 03, 2023 31.33 31.48 30.90 31.12 2,330,697 -0.58(-1.84%)
Nov 02, 2023 31.23 31.75 31.11 31.70 2,075,593 +0.51(+1.63%)
Nov 01, 2023 31.26 31.51 31.00 31.19 3,438,989 -0.14(-0.45%)
Oct 31, 2023 31.38 31.65 31.10 31.33 2,352,036 -0.34(-1.07%)
Oct 30, 2023 32.05 32.12 31.38 31.67 2,497,226 +0.13(+0.42%)
Oct 27, 2023 31.57 31.80 31.12 31.54 4,020,262 +0.59(+1.91%)
Oct 26, 2023 30.58 31.01 30.50 30.95 3,565,264 -0.38(-1.20%)
Oct 25, 2023 31.12 31.38 31.04 31.32 2,926,273 +0.31(+1.00%)
Oct 24, 2023 31.24 31.30 30.94 31.01 3,117,051 -0.45(-1.43%)
Oct 23, 2023 31.63 31.74 31.28 31.46 2,771,512 -0.46(-1.44%)
Oct 20, 2023 32.28 32.38 31.82 31.92 2,162,521 -0.46(-1.42%)
Oct 19, 2023 32.23 32.50 32.00 32.38 2,868,863 -0.23(-0.69%)
Oct 18, 2023 32.48 32.61 32.26 32.61 3,790,041 +0.19(+0.58%)
Oct 17, 2023 32.02 32.52 32.00 32.42 3,624,405 +0.07(+0.20%)
Oct 16, 2023 32.47 32.47 32.10 32.35 2,267,452 +0.02(+0.06%)
Oct 13, 2023 32.11 32.41 31.87 32.34 3,180,659 +0.72(+2.29%)
Oct 12, 2023 31.79 31.81 31.42 31.61 2,662,791 +0.19(+0.60%)
Oct 11, 2023 31.34 31.46 31.01 31.43 4,152,007 -0.39(-1.24%)
Oct 10, 2023 31.45 31.89 31.36 31.82 3,054,468 +0.49(+1.56%)
Oct 09, 2023 30.77 31.41 30.71 31.33 3,302,031 +1.75(+5.90%)
Oct 06, 2023 29.04 29.72 28.87 29.59 3,199,671 +0.46(+1.58%)
Oct 05, 2023 28.73 29.25 28.73 29.13 3,187,820 +0.22(+0.75%)
Oct 04, 2023 29.31 29.31 28.67 28.91 2,762,970 -0.70(-2.38%)
Oct 03, 2023 29.77 29.87 29.38 29.61 3,823,698 -0.68(-2.23%)
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.