Skip to main content

Equinor ASA ADR (NY: EQNR )

23.48 -1.10 (-4.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 25.86 25.89 25.28 25.29 4,105,671 -0.49(-1.92%)
Apr 29, 2024 25.91 26.03 25.73 25.78 4,489,264 -0.55(-2.09%)
Apr 26, 2024 26.25 26.36 26.01 26.34 3,861,315 -0.15(-0.57%)
Apr 25, 2024 26.84 26.93 26.13 26.49 12,696,823 +0.71(+2.77%)
Apr 24, 2024 25.90 25.90 25.55 25.77 3,404,759 -0.02(-0.07%)
Apr 23, 2024 25.58 25.79 25.50 25.79 2,931,719 -0.01(-0.04%)
Apr 22, 2024 25.60 25.87 25.50 25.80 3,436,937 -0.17(-0.66%)
Apr 19, 2024 25.52 26.07 25.47 25.97 4,868,746 +0.08(+0.29%)
Apr 18, 2024 25.87 26.13 25.74 25.90 3,468,250 -0.02(-0.07%)
Apr 17, 2024 25.96 26.18 25.81 25.92 3,521,829 -0.49(-1.87%)
Apr 16, 2024 26.29 26.51 26.17 26.41 5,328,421 -0.01(-0.04%)
Apr 15, 2024 26.47 26.85 26.35 26.42 4,529,817 -0.42(-1.56%)
Apr 12, 2024 27.23 27.47 26.80 26.84 4,918,589 +0.00(+0.00%)
Apr 11, 2024 27.16 27.21 26.50 26.84 3,701,563 +0.13(+0.50%)
Apr 10, 2024 26.36 26.72 26.16 26.71 5,445,466 +0.24(+0.90%)
Apr 09, 2024 26.64 26.70 26.35 26.47 2,751,987 -0.16(-0.61%)
Apr 08, 2024 26.38 26.70 26.35 26.63 2,930,087 -0.13(-0.50%)
Apr 05, 2024 26.64 26.80 26.42 26.76 1,659,851 +0.21(+0.79%)
Apr 04, 2024 26.62 26.74 26.53 26.55 3,056,108 +0.04(+0.14%)
Apr 03, 2024 26.30 26.58 26.17 26.52 3,490,303 +0.21(+0.80%)
Apr 02, 2024 26.18 26.35 25.95 26.31 5,144,756 +0.40(+1.54%)
Apr 01, 2024 25.78 25.92 25.56 25.91 2,525,144 +0.20(+0.78%)
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%)
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.