Skip to main content

Equinor ASA ADR (NY: EQNR )

23.48 -1.10 (-4.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.74 25.82 25.61 25.71 1,853,287 +0.12(+0.48%)
Mar 27, 2024 25.27 25.59 25.17 25.58 3,103,416 +0.26(+1.01%)
Mar 26, 2024 25.69 25.71 25.28 25.33 3,026,762 -0.53(-2.06%)
Mar 25, 2024 25.71 26.01 25.71 25.86 3,125,655 +0.36(+1.42%)
Mar 22, 2024 25.40 25.54 25.34 25.50 2,501,447 +0.09(+0.34%)
Mar 21, 2024 25.56 25.57 25.34 25.41 3,364,372 -0.10(-0.37%)
Mar 20, 2024 25.08 25.53 25.01 25.51 3,058,874 +0.35(+1.40%)
Mar 19, 2024 25.07 25.33 25.05 25.16 3,642,515 -0.17(-0.68%)
Mar 18, 2024 25.35 25.37 25.08 25.33 3,437,644 +0.35(+1.41%)
Mar 15, 2024 25.06 25.19 24.83 24.98 4,335,496 -0.02(-0.08%)
Mar 14, 2024 24.88 25.03 24.72 24.99 3,352,940 +0.10(+0.38%)
Mar 13, 2024 24.69 25.01 24.69 24.90 2,553,287 +0.45(+1.83%)
Mar 12, 2024 24.61 24.63 24.38 24.45 4,041,341 -0.16(-0.66%)
Mar 11, 2024 24.52 24.67 24.25 24.61 5,719,839 -0.35(-1.41%)
Mar 08, 2024 24.83 25.00 24.70 24.97 3,933,666 +0.37(+1.51%)
Mar 07, 2024 24.53 24.70 24.46 24.60 4,024,997 +0.10(+0.39%)
Mar 06, 2024 24.69 24.78 24.47 24.50 3,700,794 +0.35(+1.46%)
Mar 05, 2024 24.05 24.42 24.00 24.15 3,856,584 +0.46(+1.93%)
Mar 04, 2024 23.86 23.89 23.66 23.69 2,915,457 -0.16(-0.68%)
Mar 01, 2024 23.93 24.03 23.71 23.85 3,673,869 +0.44(+1.87%)
Feb 29, 2024 23.50 23.66 23.30 23.42 6,507,929 -0.26(-1.08%)
Feb 28, 2024 23.75 23.97 23.61 23.67 2,605,612 +0.01(+0.04%)
Feb 27, 2024 23.72 23.82 23.58 23.66 2,568,388 +0.11(+0.48%)
Feb 26, 2024 23.65 23.79 23.51 23.55 5,064,594 -0.43(-1.79%)
Feb 23, 2024 23.86 24.09 23.62 23.98 3,553,696 -0.26(-1.06%)
Feb 22, 2024 24.37 24.45 24.16 24.23 3,236,198 -0.12(-0.51%)
Feb 21, 2024 23.80 24.36 23.76 24.36 5,073,353 +0.64(+2.69%)
Feb 20, 2024 24.06 24.11 23.67 23.72 4,662,977 -0.49(-2.04%)
Feb 16, 2024 24.06 24.25 23.88 24.21 8,120,325 +0.28(+1.15%)
Feb 15, 2024 23.24 23.95 23.24 23.94 4,573,453 +0.40(+1.70%)
Feb 14, 2024 23.77 23.90 23.46 23.54 3,152,676 +0.04(+0.16%)
Feb 13, 2024 23.97 23.99 23.32 23.50 5,052,401 -0.70(-2.88%)
Feb 12, 2024 24.25 24.46 24.15 24.20 4,014,539 +0.16(+0.65%)
Feb 09, 2024 24.17 24.36 23.99 24.04 5,581,683 -0.16(-0.64%)
Feb 08, 2024 24.04 24.37 24.00 24.20 10,472,292 -0.66(-2.66%)
Feb 07, 2024 25.21 25.30 24.67 24.86 8,377,539 -1.93(-7.19%)
Feb 06, 2024 26.34 27.03 26.34 26.79 4,918,062 +0.63(+2.42%)
Feb 05, 2024 25.98 26.25 25.84 26.15 4,255,164 +0.15(+0.56%)
Feb 02, 2024 26.08 26.15 25.87 26.01 3,252,942 -0.51(-1.94%)
Feb 01, 2024 26.65 26.87 26.29 26.52 3,520,055 +0.21(+0.80%)
Jan 31, 2024 26.88 26.99 26.29 26.31 5,357,349 -0.73(-2.68%)
Jan 30, 2024 26.46 27.06 26.39 27.03 3,347,119 +0.38(+1.41%)
Jan 29, 2024 26.72 26.74 26.38 26.66 1,862,215 -0.12(-0.45%)
Jan 26, 2024 26.49 26.80 26.42 26.78 2,681,113 +0.30(+1.14%)
Jan 25, 2024 26.25 26.47 26.14 26.47 2,485,393 +0.31(+1.19%)
Jan 24, 2024 26.07 26.21 25.97 26.16 2,917,593 +0.28(+1.06%)
Jan 23, 2024 25.60 25.95 25.57 25.89 3,178,302 +0.14(+0.53%)
Jan 22, 2024 25.44 25.80 25.31 25.75 3,067,790 -0.25(-0.95%)
Jan 19, 2024 26.08 26.08 25.82 26.00 2,522,922 -0.15(-0.56%)
Jan 18, 2024 26.14 26.17 25.90 26.14 3,219,854 -0.08(-0.31%)
Jan 17, 2024 26.22 26.41 26.05 26.23 3,021,019 -0.39(-1.45%)
Jan 16, 2024 27.21 27.30 26.53 26.61 3,967,152 -1.39(-4.98%)
Jan 12, 2024 28.05 28.17 27.88 28.01 2,982,636 +0.45(+1.63%)
Jan 11, 2024 27.81 27.86 27.49 27.56 4,951,934 -0.06(-0.20%)
Jan 10, 2024 27.96 27.96 27.44 27.61 5,578,695 -0.45(-1.60%)
Jan 09, 2024 28.35 28.35 28.01 28.06 4,472,320 -0.40(-1.42%)
Jan 08, 2024 28.36 28.47 28.10 28.47 4,123,619 -0.93(-3.15%)
Jan 05, 2024 29.93 29.95 29.31 29.39 3,076,015 -0.09(-0.31%)
Jan 04, 2024 29.93 29.97 29.47 29.48 1,825,347 +0.00(+0.00%)
Jan 03, 2024 28.89 29.51 28.80 29.48 2,403,953 +0.60(+2.06%)
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.