Skip to main content

Equinor ASA ADR (NY: EQNR )

24.86 -0.26 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.82 17.94 17.80 17.83 1,115,466 +0.08(+0.46%)
Jun 28, 2018 17.72 17.82 17.67 17.75 1,289,846 -0.03(-0.15%)
Jun 27, 2018 17.71 18.00 17.71 17.77 3,743,540 +0.13(+0.73%)
Jun 26, 2018 17.52 17.70 17.42 17.65 2,868,066 +0.27(+1.55%)
Jun 25, 2018 17.59 17.62 17.27 17.38 1,174,259 -0.50(-2.79%)
Jun 22, 2018 17.84 17.98 17.77 17.88 1,387,819 +0.65(+3.80%)
Jun 21, 2018 17.48 17.48 17.18 17.22 1,929,168 -0.41(-2.34%)
Jun 20, 2018 17.67 17.73 17.55 17.63 1,087,271 -0.03(-0.19%)
Jun 19, 2018 17.67 17.72 17.52 17.67 1,557,388 -0.25(-1.39%)
Jun 18, 2018 17.79 17.98 17.75 17.92 1,479,524 +0.01(+0.08%)
Jun 15, 2018 18.19 17.79 17.90 2,354,006 -0.29(-1.60%)
Jun 14, 2018 18.22 18.29 18.15 18.19 973,183 +0.07(+0.41%)
Jun 13, 2018 18.17 18.18 18.03 18.12 988,478 +0.02(+0.11%)
Jun 12, 2018 18.29 18.31 18.07 18.10 1,030,081 -0.24(-1.32%)
Jun 11, 2018 18.22 18.45 18.19 18.34 1,203,397 +0.22(+1.19%)
Jun 08, 2018 18.17 18.20 17.99 18.13 989,498 -0.15(-0.81%)
Jun 07, 2018 18.21 18.33 18.17 18.27 2,305,314 +0.46(+2.58%)
Jun 06, 2018 17.69 17.82 1,724,215 +0.16(+0.88%)
Jun 05, 2018 17.60 17.75 17.58 17.66 1,020,322 -0.02(-0.11%)
Jun 04, 2018 17.94 17.96 17.63 17.68 1,746,200 -0.05(-0.27%)
Jun 01, 2018 17.82 17.83 17.67 17.73 1,033,768 +0.01(+0.04%)
May 31, 2018 17.68 17.82 17.63 17.72 2,066,695 +0.22(+1.27%)
May 30, 2018 17.42 17.57 17.30 17.50 1,491,446 +0.61(+3.60%)
May 29, 2018 16.94 17.07 16.81 16.89 2,661,121 -0.12(-0.71%)
May 25, 2018 17.01 17.01 17.01 0 -0.62(-3.52%)
May 24, 2018 17.67 17.71 17.57 17.63 1,854,959 -0.34(-1.88%)
May 23, 2018 17.94 18.02 17.82 17.97 1,479,586 -0.28(-1.55%)
May 22, 2018 18.44 18.55 18.23 18.25 1,450,508 -0.24(-1.31%)
May 21, 2018 18.43 18.53 18.37 18.50 1,122,323 +0.15(+0.81%)
May 18, 2018 18.33 18.44 18.27 18.35 1,467,177 -0.12(-0.66%)
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.