Skip to main content

Equinor ASA ADR (NY: EQNR )

27.06 +0.16 (+0.59%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.30 16.35 16.04 16.04 2,933,115 -0.73(-4.34%)
Apr 29, 2021 16.85 16.93 16.53 16.76 3,424,468 +0.14(+0.86%)
Apr 28, 2021 16.33 16.69 16.33 16.62 1,811,516 +0.54(+3.34%)
Apr 27, 2021 15.94 16.13 15.88 16.08 2,268,575 +0.21(+1.35%)
Apr 26, 2021 15.78 15.96 15.77 15.87 1,440,854 +0.16(+1.01%)
Apr 23, 2021 15.60 15.74 15.55 15.71 2,165,740 +0.25(+1.59%)
Apr 22, 2021 15.56 15.58 15.41 15.47 2,820,454 +0.03(+0.21%)
Apr 21, 2021 15.27 15.44 15.21 15.44 4,730,297 +0.13(+0.83%)
Apr 20, 2021 15.57 15.59 15.25 15.31 2,782,465 -0.40(-2.52%)
Apr 19, 2021 15.71 15.79 15.63 15.70 1,513,677 +0.03(+0.20%)
Apr 16, 2021 15.70 15.72 15.55 15.67 2,388,710 -0.05(-0.30%)
Apr 15, 2021 15.80 15.80 15.64 15.72 3,002,510 +0.08(+0.51%)
Apr 14, 2021 15.36 15.77 15.35 15.64 3,034,333 +0.50(+3.29%)
Apr 13, 2021 15.08 15.15 15.02 15.14 2,079,881 +0.13(+0.90%)
Apr 12, 2021 15.29 15.36 14.97 15.01 4,848,467 +0.03(+0.21%)
Apr 09, 2021 14.99 15.10 14.87 14.98 4,066,419 -0.26(-1.71%)
Apr 08, 2021 15.42 15.43 15.16 15.24 4,701,787 -0.43(-2.73%)
Apr 07, 2021 15.74 15.78 15.54 15.66 3,983,662 +0.03(+0.20%)
Apr 06, 2021 15.71 15.87 15.54 15.63 3,058,770 +0.23(+1.49%)
Apr 05, 2021 15.52 15.54 15.30 15.40 1,762,973 -0.17(-1.12%)
Apr 01, 2021 15.43 15.59 15.30 15.58 2,902,147 +0.18(+1.18%)
Mar 31, 2021 15.45 15.47 15.35 15.40 1,687,615 -0.10(-0.66%)
Mar 30, 2021 15.51 15.59 15.46 15.50 2,419,352 -0.15(-0.96%)
Mar 29, 2021 15.68 15.75 15.52 15.65 3,485,975 +0.05(+0.30%)
Mar 26, 2021 15.45 15.60 15.37 15.60 2,575,529 +0.46(+3.03%)
Mar 25, 2021 15.08 15.17 14.86 15.14 4,444,377 -0.32(-2.10%)
Mar 24, 2021 15.25 15.60 15.25 15.47 4,940,224 +0.57(+3.82%)
Mar 23, 2021 15.13 15.25 14.85 14.90 3,528,997 -0.59(-3.83%)
Mar 22, 2021 15.58 15.66 15.47 15.49 3,471,495 +0.04(+0.26%)
Mar 19, 2021 15.34 15.59 15.25 15.45 3,403,198 -0.04(-0.26%)
Mar 18, 2021 15.95 16.00 15.44 15.49 2,991,369 -0.66(-4.07%)
Mar 17, 2021 15.87 16.15 15.85 16.15 2,572,209 +0.15(+0.94%)
Mar 16, 2021 16.07 16.08 15.82 16.00 3,267,167 -0.39(-2.37%)
Mar 15, 2021 16.37 16.41 16.22 16.38 4,174,940 +0.02(+0.15%)
Mar 12, 2021 16.38 16.46 16.26 16.36 1,687,568 +0.19(+1.17%)
Mar 11, 2021 16.21 16.30 16.15 16.17 2,317,183 -0.13(-0.78%)
Mar 10, 2021 15.99 16.33 15.89 16.30 3,322,697 +0.57(+3.62%)
Mar 09, 2021 15.86 15.93 15.69 15.73 3,714,970 +0.00(+0.00%)
Mar 08, 2021 15.76 15.91 15.62 15.73 4,608,719 -0.36(-2.21%)
Mar 05, 2021 15.98 16.11 15.70 16.08 5,405,123 +0.74(+4.79%)
Mar 04, 2021 15.50 15.70 15.14 15.35 7,364,619 +0.06(+0.41%)
Mar 03, 2021 15.25 15.43 15.25 15.28 5,686,948 +0.05(+0.31%)
Mar 02, 2021 15.13 15.34 15.13 15.24 3,150,569 +0.01(+0.05%)
Mar 01, 2021 15.16 15.32 15.06 15.23 3,914,771 +0.23(+1.53%)
Feb 26, 2021 15.36 15.36 14.88 15.00 6,109,678 -0.73(-4.63%)
Feb 25, 2021 15.85 16.12 15.71 15.73 8,457,340 +0.20(+1.27%)
Feb 24, 2021 15.09 15.59 15.02 15.53 5,932,111 +0.57(+3.81%)
Feb 23, 2021 14.87 15.06 14.52 14.96 6,227,241 +0.41(+2.83%)
Feb 22, 2021 14.23 14.71 14.23 14.55 5,684,564 +0.40(+2.79%)
Feb 19, 2021 14.18 14.21 14.07 14.15 4,476,588 +0.05(+0.34%)
Feb 18, 2021 14.34 14.47 14.07 14.11 5,713,406 -0.41(-2.83%)
Feb 17, 2021 14.45 14.56 14.30 14.52 4,380,242 -0.02(-0.16%)
Feb 16, 2021 14.47 14.60 14.39 14.54 4,600,672 +0.32(+2.28%)
Feb 12, 2021 13.96 14.26 13.93 14.22 7,423,987 +0.08(+0.56%)
Feb 11, 2021 14.37 14.39 14.04 14.14 7,726,344 -0.06(-0.39%)
Feb 10, 2021 14.33 14.42 14.11 14.19 5,341,161 -0.31(-2.17%)
Feb 09, 2021 14.66 14.66 14.35 14.51 4,076,037 -0.02(-0.11%)
Feb 08, 2021 14.40 14.55 14.36 14.52 4,334,330 +0.14(+0.98%)
Feb 05, 2021 14.48 14.52 14.27 14.38 2,720,023 +0.09(+0.61%)
Feb 04, 2021 14.31 14.35 14.13 14.30 3,090,380 -0.08(-0.55%)
Feb 03, 2021 14.21 14.41 14.20 14.37 3,638,978 +0.12(+0.83%)
Feb 02, 2021 14.35 14.44 14.19 14.26 4,037,473 +0.11(+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.