Equinor ASA (NY: EQNR )

21.73 USD +0.82 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.35 21.75 21.35 21.73 1,276,321 +0.82(+3.92%)
May 13, 2021 21.04 21.14 20.65 20.91 2,625,036 -0.31(-1.46%)
May 12, 2021 21.07 21.58 21.06 21.22 1,861,707 -0.16(-0.75%)
May 11, 2021 21.19 21.52 21.13 21.38 2,041,451 -0.20(-0.93%)
May 10, 2021 21.93 22.02 21.57 21.58 1,709,635 -0.24(-1.10%)
May 07, 2021 21.17 21.85 21.10 21.82 4,146,119 +0.72(+3.41%)
May 06, 2021 21.01 21.12 20.77 21.10 1,665,493 +0.12(+0.57%)
May 05, 2021 20.83 21.02 20.67 20.98 2,082,202 +0.57(+2.79%)
May 04, 2021 20.67 20.76 20.38 20.41 2,344,913 -0.16(-0.78%)
May 03, 2021 20.37 20.63 20.33 20.57 1,543,761 +0.30(+1.48%)
Apr 30, 2021 20.60 20.67 20.27 20.27 2,320,500 -0.92(-4.34%)
Apr 29, 2021 21.30 21.40 20.89 21.19 2,709,228 +0.18(+0.86%)
Apr 28, 2021 20.64 21.09 20.64 21.01 1,433,160 +0.68(+3.34%)
Apr 27, 2021 20.15 20.39 20.07 20.33 1,794,757 +0.27(+1.35%)
Apr 26, 2021 19.94 20.17 19.93 20.06 1,139,915 +0.20(+1.01%)
Apr 23, 2021 19.72 19.89 19.66 19.86 1,713,400 +0.31(+1.59%)
Apr 22, 2021 19.67 19.70 19.48 19.55 2,231,369 +0.04(+0.21%)
Apr 21, 2021 19.30 19.51 19.23 19.51 3,742,319 +0.16(+0.83%)
Apr 20, 2021 19.68 19.70 19.27 19.35 2,201,315 -0.50(-2.52%)
Apr 19, 2021 19.86 19.96 19.76 19.85 1,197,528 +0.04(+0.20%)
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%)
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.