Skip to main content

Equinor ASA ADR (NY: EQNR )

27.05 +0.16 (+0.58%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.17 14.25 13.94 13.94 3,779,519 -0.29(-2.04%)
Jan 28, 2021 14.26 14.32 14.04 14.23 6,125,279 +0.20(+1.40%)
Jan 27, 2021 14.08 14.35 13.95 14.04 5,912,199 -0.41(-2.83%)
Jan 26, 2021 14.74 14.85 14.44 14.44 5,290,221 -0.36(-2.44%)
Jan 25, 2021 14.74 14.82 14.58 14.81 4,969,783 -0.33(-2.18%)
Jan 22, 2021 15.07 15.18 15.00 15.14 3,959,981 -0.22(-1.43%)
Jan 21, 2021 15.51 15.54 15.24 15.36 5,027,991 -0.11(-0.71%)
Jan 20, 2021 15.69 15.70 15.39 15.47 4,405,147 -0.11(-0.71%)
Jan 19, 2021 15.49 15.62 15.39 15.58 4,288,186 +0.46(+3.07%)
Jan 15, 2021 15.32 15.36 15.07 15.11 5,710,421 -0.39(-2.49%)
Jan 14, 2021 15.16 15.58 15.16 15.50 5,394,376 +0.42(+2.82%)
Jan 13, 2021 15.10 15.19 14.92 15.07 5,728,590 +0.07(+0.47%)
Jan 12, 2021 14.88 15.03 14.82 15.00 4,522,364 +0.39(+2.69%)
Jan 11, 2021 14.24 14.63 14.22 14.61 5,352,383 +0.06(+0.43%)
Jan 08, 2021 14.77 14.78 14.46 14.55 7,486,677 +0.17(+1.20%)
Jan 07, 2021 14.27 14.44 14.19 14.37 7,447,352 +0.31(+2.18%)
Jan 06, 2021 14.04 14.14 13.85 14.07 12,924,769 +0.51(+3.77%)
Jan 05, 2021 13.34 13.73 13.33 13.56 15,660,747 +0.29(+2.19%)
Jan 04, 2021 13.49 13.53 13.06 13.27 8,550,222 +0.35(+2.74%)
Dec 31, 2020 12.91 12.91 12.91 3,713,036 -0.22(-1.68%)
Dec 30, 2020 13.25 13.30 13.12 13.13 3,713,036 +0.01(+0.06%)
Dec 29, 2020 13.25 13.26 13.08 13.12 3,871,503 +0.22(+1.71%)
Dec 28, 2020 13.02 13.11 12.85 12.90 2,927,667 +0.09(+0.74%)
Dec 24, 2020 12.87 12.87 12.69 12.81 1,489,857 -0.03(-0.25%)
Dec 23, 2020 12.78 12.97 12.75 12.84 5,416,863 +0.35(+2.77%)
Dec 22, 2020 12.71 12.73 12.49 12.49 3,388,644 -0.26(-2.03%)
Dec 21, 2020 12.57 12.83 12.53 12.75 3,739,388 -0.45(-3.39%)
Dec 18, 2020 13.30 13.34 13.12 13.20 3,376,883 -0.07(-0.53%)
Dec 17, 2020 13.39 13.43 13.26 13.27 6,249,336 +0.05(+0.36%)
Dec 16, 2020 13.24 13.30 13.15 13.23 4,673,719 -0.09(-0.71%)
Dec 15, 2020 13.08 13.36 13.08 13.32 3,680,687 +0.28(+2.17%)
Dec 14, 2020 13.38 13.42 13.01 13.04 4,849,208 -0.23(-1.72%)
Dec 11, 2020 13.32 13.33 13.06 13.27 5,420,970 -0.05(-0.35%)
Dec 10, 2020 13.07 13.45 13.07 13.31 5,901,288 +0.13(+1.01%)
Dec 09, 2020 13.38 13.50 13.03 13.18 8,587,158 +0.15(+1.15%)
Dec 08, 2020 13.00 13.16 12.97 13.03 5,172,177 +0.04(+0.30%)
Dec 07, 2020 13.16 13.16 12.96 12.99 5,536,739 -0.17(-1.26%)
Dec 04, 2020 13.07 13.25 13.03 13.16 6,881,450 +0.51(+4.04%)
Dec 03, 2020 12.67 12.81 12.60 12.64 6,235,464 -0.02(-0.19%)
Dec 02, 2020 12.48 12.77 12.41 12.67 6,816,091 +0.31(+2.48%)
Dec 01, 2020 12.64 12.68 12.34 12.36 11,719,108 +0.30(+2.48%)
Nov 30, 2020 12.81 12.81 12.05 12.06 10,484,857 -0.79(-6.18%)
Nov 27, 2020 13.09 13.09 12.81 12.86 6,685,982 +0.13(+1.05%)
Nov 25, 2020 12.97 12.97 12.71 12.72 6,576,357 -0.31(-2.35%)
Nov 24, 2020 12.93 13.03 12.79 13.03 8,460,342 +0.69(+5.61%)
Nov 23, 2020 12.25 12.34 12.14 12.34 9,162,593 +0.49(+4.11%)
Nov 20, 2020 12.00 12.01 11.79 11.85 10,971,150 -0.02(-0.13%)
Nov 19, 2020 11.90 11.90 11.76 11.87 10,470,612 -0.11(-0.92%)
Nov 18, 2020 12.08 12.21 11.95 11.98 11,119,545 -0.13(-1.04%)
Nov 17, 2020 12.02 12.18 11.97 12.10 9,628,499 +0.09(+0.79%)
Nov 16, 2020 12.12 12.12 11.85 12.01 7,398,481 +0.57(+4.95%)
Nov 13, 2020 11.48 11.53 11.41 11.44 6,126,919 +0.19(+1.68%)
Nov 12, 2020 11.52 11.65 11.19 11.25 9,302,828 -0.22(-1.92%)
Nov 11, 2020 11.79 11.80 11.42 11.47 5,704,226 -0.17(-1.48%)
Nov 10, 2020 11.73 11.74 11.51 11.64 6,631,677 +0.41(+3.62%)
Nov 09, 2020 11.57 11.61 11.21 11.24 12,665,849 +0.84(+8.12%)
Nov 06, 2020 10.50 10.56 10.35 10.39 4,446,215 -0.13(-1.26%)
Nov 05, 2020 10.61 10.69 10.50 10.53 4,911,953 +0.15(+1.43%)
Nov 04, 2020 10.35 10.61 10.20 10.38 6,498,942 +0.12(+1.14%)
Nov 03, 2020 10.33 10.53 10.22 10.26 6,940,997 -0.18(-1.72%)
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.