Skip to main content

Equinor ASA ADR (NY: EQNR )

28.84 +0.29 (+1.03%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 28.38 28.68 28.34 28.55 3,580,087 -0.12(-0.42%)
May 21, 2024 28.52 28.82 28.45 28.67 3,484,061 +0.34(+1.20%)
May 20, 2024 28.50 28.65 28.30 28.33 1,437,603 -0.18(-0.63%)
May 17, 2024 28.19 28.57 28.06 28.51 2,034,198 +0.52(+1.86%)
May 16, 2024 28.07 28.11 27.82 27.99 2,602,932 -0.08(-0.29%)
May 15, 2024 28.05 28.19 27.68 28.07 4,345,078 +0.05(+0.18%)
May 14, 2024 28.00 28.07 27.82 28.02 1,989,547 +0.05(+0.17%)
May 13, 2024 27.83 28.00 27.78 27.97 2,479,767 +0.14(+0.49%)
May 10, 2024 28.25 28.33 27.80 27.83 4,707,028 -0.03(-0.11%)
May 09, 2024 27.57 27.89 27.52 27.86 2,683,296 +0.42(+1.53%)
May 08, 2024 27.04 27.50 27.02 27.44 2,023,272 +0.02(+0.07%)
May 07, 2024 27.33 27.56 27.31 27.42 2,490,576 +0.13(+0.46%)
May 06, 2024 27.43 27.58 27.29 27.30 4,305,164 +0.56(+2.08%)
May 03, 2024 26.87 26.97 26.51 26.74 4,694,121 +0.41(+1.56%)
May 02, 2024 26.04 26.48 26.03 26.33 2,833,990 +0.53(+2.04%)
May 01, 2024 25.99 26.07 25.67 25.81 4,001,388 -0.14(-0.53%)
Apr 30, 2024 26.53 26.56 25.93 25.94 4,002,402 -0.51(-1.92%)
Apr 29, 2024 26.58 26.70 26.40 26.45 4,376,346 -0.57(-2.09%)
Apr 26, 2024 26.93 27.04 26.68 27.02 3,764,192 -0.16(-0.57%)
Apr 25, 2024 27.53 27.62 26.81 27.17 12,377,464 +0.73(+2.77%)
Apr 24, 2024 26.57 26.57 26.21 26.44 3,319,120 -0.02(-0.07%)
Apr 23, 2024 26.24 26.46 26.16 26.46 2,857,979 -0.01(-0.04%)
Apr 22, 2024 26.26 26.54 26.16 26.47 3,350,489 -0.18(-0.66%)
Apr 19, 2024 26.18 26.75 26.13 26.64 4,746,284 +0.08(+0.29%)
Apr 18, 2024 26.54 26.80 26.40 26.57 3,381,014 -0.02(-0.07%)
Apr 17, 2024 26.62 26.86 26.47 26.59 3,433,246 -0.51(-1.87%)
Apr 16, 2024 26.97 27.19 26.84 27.09 5,194,397 -0.01(-0.04%)
Apr 15, 2024 27.15 27.55 27.03 27.10 4,415,880 -0.43(-1.56%)
Apr 12, 2024 27.93 28.18 27.49 27.53 4,794,873 +0.00(+0.00%)
Apr 11, 2024 27.86 27.91 27.19 27.53 3,608,458 +0.14(+0.50%)
Apr 10, 2024 27.04 27.41 26.84 27.40 5,308,498 +0.24(+0.90%)
Apr 09, 2024 27.33 27.39 27.02 27.15 2,682,767 -0.17(-0.61%)
Apr 08, 2024 27.06 27.39 27.02 27.32 2,856,387 -0.14(-0.50%)
Apr 05, 2024 27.33 27.49 27.10 27.45 1,618,101 +0.21(+0.79%)
Apr 04, 2024 27.31 27.43 27.21 27.24 2,979,238 +0.04(+0.14%)
Apr 03, 2024 26.98 27.26 26.84 27.20 3,402,513 +0.21(+0.80%)
Apr 02, 2024 26.86 27.03 26.62 26.99 5,015,352 +0.41(+1.54%)
Apr 01, 2024 26.45 26.59 26.22 26.58 2,461,630 +0.20(+0.78%)
Mar 28, 2024 26.40 26.48 26.27 26.37 1,806,672 +0.13(+0.48%)
Mar 27, 2024 25.92 26.25 25.82 26.24 3,025,356 +0.26(+1.01%)
Mar 26, 2024 26.35 26.37 25.93 25.98 2,950,631 -0.55(-2.06%)
Mar 25, 2024 26.37 26.68 26.37 26.53 3,047,037 +0.37(+1.42%)
Mar 22, 2024 26.06 26.20 25.99 26.16 2,438,528 +0.09(+0.34%)
Mar 21, 2024 26.22 26.23 25.99 26.07 3,279,749 -0.10(-0.37%)
Mar 20, 2024 25.73 26.19 25.66 26.17 2,981,935 +0.36(+1.40%)
Mar 19, 2024 25.72 25.98 25.70 25.81 3,550,895 -0.18(-0.68%)
Mar 18, 2024 26.00 26.02 25.72 25.98 3,351,178 +0.36(+1.41%)
Mar 15, 2024 25.71 25.84 25.47 25.62 4,226,447 -0.02(-0.08%)
Mar 14, 2024 25.52 25.68 25.36 25.64 3,268,604 +0.10(+0.38%)
Mar 13, 2024 25.33 25.66 25.33 25.54 2,489,065 +0.46(+1.83%)
Mar 12, 2024 25.25 25.27 25.01 25.08 3,939,691 -0.17(-0.66%)
Mar 11, 2024 25.15 25.31 24.88 25.25 5,575,969 -0.36(-1.41%)
Mar 08, 2024 25.47 25.64 25.34 25.61 3,834,723 +0.38(+1.51%)
Mar 07, 2024 25.16 25.34 25.09 25.23 3,923,757 +0.10(+0.39%)
Mar 06, 2024 25.33 25.42 25.10 25.13 3,607,709 +0.36(+1.46%)
Mar 05, 2024 24.67 25.05 24.62 24.77 3,759,581 +0.47(+1.93%)
Mar 04, 2024 24.48 24.51 24.27 24.30 2,842,125 -0.17(-0.68%)
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.