Skip to main content

Equinor ASA ADR (NY: EQNR )

27.00 +0.10 (+0.37%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.46 21.50 21.19 21.25 2,910,929 -0.28(-1.31%)
Dec 30, 2021 21.70 21.79 21.48 21.53 1,300,236 -0.23(-1.08%)
Dec 29, 2021 21.75 21.96 21.68 21.76 1,548,363 -0.19(-0.85%)
Dec 28, 2021 22.07 22.19 21.85 21.95 1,460,170 -0.19(-0.87%)
Dec 27, 2021 21.79 22.15 21.67 22.14 2,089,398 +0.00(+0.00%)
Dec 23, 2021 22.13 22.33 22.08 22.14 2,065,271 -0.35(-1.54%)
Dec 22, 2021 22.16 22.58 22.12 22.49 3,034,186 -0.04(-0.18%)
Dec 21, 2021 22.05 22.66 22.04 22.53 4,748,081 +1.26(+5.92%)
Dec 20, 2021 20.92 21.28 20.71 21.27 5,071,683 -0.10(-0.49%)
Dec 17, 2021 21.25 21.56 21.08 21.37 5,955,568 -0.17(-0.79%)
Dec 16, 2021 21.33 21.65 21.32 21.54 5,434,987 +0.45(+2.14%)
Dec 15, 2021 20.73 21.14 20.41 21.09 2,518,790 +0.48(+2.35%)
Dec 14, 2021 20.58 20.85 20.54 20.61 3,322,826 -0.17(-0.82%)
Dec 13, 2021 21.03 21.10 20.73 20.78 3,833,046 -0.52(-2.46%)
Dec 10, 2021 21.12 21.31 20.95 21.30 2,923,189 +0.06(+0.27%)
Dec 09, 2021 21.20 21.35 21.06 21.25 2,114,582 -0.48(-2.19%)
Dec 08, 2021 21.79 21.83 21.56 21.72 2,846,366 +0.46(+2.16%)
Dec 07, 2021 21.23 21.50 21.16 21.26 4,762,135 +0.64(+3.09%)
Dec 06, 2021 20.80 20.83 20.41 20.62 7,345,721 +0.45(+2.24%)
Dec 03, 2021 20.65 20.71 20.02 20.17 2,928,092 -0.37(-1.81%)
Dec 02, 2021 20.20 20.61 20.08 20.54 3,263,156 +0.67(+3.37%)
Dec 01, 2021 20.53 20.66 19.86 19.87 2,648,113 -0.35(-1.72%)
Nov 30, 2021 20.24 20.54 19.91 20.22 4,204,840 +0.06(+0.28%)
Nov 29, 2021 20.40 20.52 20.15 20.16 3,340,964 +0.21(+1.05%)
Nov 26, 2021 19.68 20.00 19.50 19.95 3,239,038 -0.79(-3.81%)
Nov 24, 2021 20.55 20.87 20.54 20.75 2,542,747 -0.06(-0.27%)
Nov 23, 2021 20.31 20.86 20.31 20.80 2,942,019 +0.71(+3.53%)
Nov 22, 2021 20.00 20.34 19.95 20.09 2,355,793 +0.17(+0.85%)
Nov 19, 2021 20.36 20.54 19.89 19.92 3,819,097 -1.10(-5.22%)
Nov 18, 2021 21.00 21.17 21.00 21.02 4,965,084 -0.60(-2.76%)
Nov 17, 2021 21.62 21.96 21.49 21.62 2,823,611 -0.17(-0.78%)
Nov 16, 2021 21.83 22.02 21.76 21.79 5,005,560 +0.65(+3.05%)
Nov 15, 2021 20.97 21.30 20.83 21.14 3,042,174 +0.48(+2.34%)
Nov 12, 2021 20.59 20.75 20.53 20.66 3,102,015 -0.43(-2.03%)
Nov 11, 2021 20.58 21.25 20.57 21.08 4,817,337 +0.29(+1.40%)
Nov 10, 2021 21.34 20.79 2,412,709 -0.69(-3.23%)
Nov 09, 2021 21.78 21.78 21.08 21.49 2,266,206 -0.22(-1.03%)
Nov 08, 2021 21.42 21.77 21.39 21.71 2,233,944 +0.65(+3.08%)
Nov 05, 2021 21.28 21.29 20.96 21.06 2,402,183 +0.30(+1.47%)
Nov 04, 2021 21.18 21.21 20.70 20.76 3,341,188 +0.00(+0.00%)
Nov 03, 2021 20.41 20.84 20.39 20.76 3,451,603 -0.08(-0.38%)
Nov 02, 2021 20.67 20.92 20.56 20.84 4,152,167 -0.19(-0.91%)
Nov 01, 2021 20.93 21.19 20.81 21.03 3,677,138 +0.65(+3.19%)
Oct 29, 2021 20.60 20.65 20.21 20.38 6,900,540 -0.40(-1.93%)
Oct 28, 2021 20.89 20.93 20.60 20.78 9,720,743 -0.09(-0.42%)
Oct 27, 2021 21.70 21.85 20.49 20.87 9,117,299 -1.59(-7.07%)
Oct 26, 2021 22.27 22.46 3,868,284 -0.06(-0.25%)
Oct 25, 2021 22.47 22.57 22.35 22.51 1,825,427 +0.39(+1.78%)
Oct 22, 2021 22.07 22.19 21.87 22.12 2,864,606 -0.12(-0.54%)
Oct 21, 2021 22.47 22.52 22.14 22.24 2,241,005 -0.41(-1.80%)
Oct 20, 2021 22.47 22.68 22.40 22.65 3,682,719 +0.34(+1.55%)
Oct 19, 2021 22.27 22.41 22.07 22.31 3,161,493 +0.34(+1.57%)
Oct 18, 2021 22.31 22.36 21.92 21.96 4,011,407 +0.12(+0.55%)
Oct 15, 2021 21.82 21.93 21.78 21.84 2,634,624 -0.13(-0.58%)
Oct 14, 2021 21.92 22.04 21.82 21.97 4,072,121 +0.33(+1.52%)
Oct 13, 2021 21.11 21.72 21.03 21.64 4,156,002 +0.34(+1.62%)
Oct 12, 2021 21.15 21.57 21.15 21.30 3,674,971 +0.09(+0.42%)
Oct 11, 2021 21.14 21.36 21.07 21.21 4,297,709 +0.10(+0.49%)
Oct 08, 2021 20.86 21.18 20.86 21.10 4,231,500 +0.49(+2.37%)
Oct 07, 2021 20.30 20.71 20.10 20.61 6,574,033 -0.19(-0.92%)
Oct 06, 2021 20.76 20.90 20.41 20.81 8,236,081 -0.70(-3.24%)
Oct 05, 2021 21.36 21.82 21.28 21.50 4,598,860 +0.26(+1.24%)
Oct 04, 2021 21.34 21.65 21.20 21.24 5,546,433 +0.15(+0.72%)
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.