Equinor ASA (NY: EQNR )

19.81 USD -0.06 (-0.30%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 19.85 19.87 19.66 19.81 1,889,800 -0.06(-0.30%)
Apr 15, 2021 19.97 19.97 19.77 19.87 2,375,401 +0.10(+0.51%)
Apr 14, 2021 19.42 19.93 19.40 19.77 2,400,577 +0.63(+3.29%)
Apr 13, 2021 19.06 19.16 18.99 19.14 1,645,474 +0.17(+0.90%)
Apr 12, 2021 19.33 19.41 18.92 18.97 3,835,808 +0.04(+0.21%)
Apr 09, 2021 18.95 19.08 18.79 18.93 3,217,100 -0.33(-1.71%)
Apr 08, 2021 19.49 19.50 19.16 19.26 3,719,764 -0.54(-2.73%)
Apr 07, 2021 19.90 19.95 19.64 19.80 3,151,628 +0.04(+0.20%)
Apr 06, 2021 19.86 20.06 19.64 19.76 2,419,910 +0.29(+1.49%)
Apr 05, 2021 19.62 19.64 19.34 19.47 1,394,756 -0.22(-1.12%)
Apr 01, 2021 19.50 19.70 19.34 19.69 2,296,000 +0.23(+1.18%)
Mar 31, 2021 19.53 19.56 19.40 19.46 1,335,137 -0.13(-0.66%)
Mar 30, 2021 19.60 19.71 19.54 19.59 1,914,042 -0.19(-0.96%)
Mar 29, 2021 19.82 19.91 19.62 19.78 2,757,888 +0.06(+0.30%)
Mar 26, 2021 19.53 19.72 19.43 19.72 2,037,600 +0.58(+3.03%)
Mar 25, 2021 19.06 19.17 18.78 19.14 3,516,117 -0.41(-2.10%)
Mar 24, 2021 19.27 19.72 19.27 19.55 3,908,400 +0.72(+3.82%)
Mar 23, 2021 19.12 19.27 18.76 18.83 2,791,925 -0.75(-3.83%)
Mar 22, 2021 19.69 19.80 19.56 19.58 2,746,433 +0.05(+0.26%)
Mar 19, 2021 19.39 19.71 19.28 19.53 2,692,400 -0.05(-0.26%)
Mar 18, 2021 20.16 20.23 19.52 19.58 2,366,587 -0.83(-4.07%)
Mar 17, 2021 20.06 20.42 20.03 20.41 2,034,973 +0.19(+0.94%)
Mar 16, 2021 20.31 20.32 20.00 20.22 2,584,781 -0.49(-2.37%)
Mar 15, 2021 20.69 20.74 20.50 20.71 3,302,955 +0.03(+0.15%)
Mar 12, 2021 20.70 20.81 20.55 20.68 1,335,100 +0.24(+1.17%)
Mar 11, 2021 20.49 20.60 20.41 20.44 1,833,212 -0.16(-0.78%)
Mar 10, 2021 20.21 20.64 20.08 20.60 2,628,713 +0.72(+3.62%)
Mar 09, 2021 20.05 20.14 19.83 19.88 2,939,055 +0.00(+0.00%)
Mar 08, 2021 19.92 20.11 19.75 19.88 3,646,134 -0.45(-2.21%)
Mar 05, 2021 20.20 20.36 19.85 20.33 4,276,200 +0.93(+4.79%)
Mar 04, 2021 19.59 19.85 19.14 19.40 5,826,432 +0.08(+0.41%)
Mar 03, 2021 19.28 19.50 19.27 19.32 4,499,162 +0.06(+0.31%)
Mar 02, 2021 19.13 19.39 19.12 19.26 2,492,536 +0.01(+0.05%)
Mar 01, 2021 19.16 19.36 19.03 19.25 3,097,125 +0.29(+1.53%)
Feb 26, 2021 19.41 19.41 18.81 18.96 4,833,600 -0.92(-4.63%)
Feb 25, 2021 20.03 20.38 19.86 19.88 6,690,925 +0.25(+1.27%)
Feb 24, 2021 19.07 19.71 18.98 19.63 4,693,120 +0.72(+3.81%)
Feb 23, 2021 18.80 19.03 18.35 18.91 4,926,609 +0.52(+2.83%)
Feb 22, 2021 17.99 18.59 17.99 18.39 4,497,276 +0.50(+2.79%)
Feb 19, 2021 17.92 17.96 17.78 17.89 3,541,600 +0.06(+0.34%)
Feb 18, 2021 18.13 18.29 17.78 17.83 4,520,094 -0.52(-2.83%)
Feb 17, 2021 18.26 18.41 18.07 18.35 3,465,377 -0.03(-0.16%)
Feb 16, 2021 18.29 18.46 18.19 18.38 3,639,768 +0.41(+2.28%)
Feb 12, 2021 17.65 18.02 17.61 17.97 5,873,400 +0.10(+0.56%)
Feb 11, 2021 18.16 18.19 17.75 17.87 6,112,606 -0.18(-1.00%)
Feb 10, 2021 18.22 18.34 17.95 18.05 4,199,845 -0.40(-2.17%)
Feb 09, 2021 18.64 18.64 18.25 18.45 3,205,057 -0.02(-0.11%)
Feb 08, 2021 18.31 18.51 18.26 18.47 3,408,157 +0.18(+0.98%)
Feb 05, 2021 18.41 18.46 18.14 18.29 2,138,800 +0.11(+0.61%)
Feb 04, 2021 18.20 18.25 17.97 18.18 2,430,018 -0.10(-0.55%)
Feb 03, 2021 18.07 18.32 18.06 18.28 2,861,390 +0.15(+0.83%)
Feb 02, 2021 18.25 18.36 18.04 18.13 3,174,733 +0.14(+0.78%)
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.