Chronicle Journal: Finance

Equinor ASA (NY: EQNR )

16.35 USD +0.17 (+1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 16.65 16.65 16.29 16.35 5,257,300 +0.17(+1.05%)
Nov 25, 2020 16.50 16.50 16.16 16.18 5,171,100 -0.39(-2.35%)
Nov 24, 2020 16.44 16.57 16.26 16.57 6,652,509 +0.88(+5.61%)
Nov 23, 2020 15.58 15.70 15.44 15.69 7,204,701 +0.62(+4.11%)
Nov 20, 2020 15.26 15.28 14.99 15.07 8,626,800 -0.02(-0.13%)
Nov 19, 2020 15.14 15.14 14.95 15.09 8,233,218 -0.14(-0.92%)
Nov 18, 2020 15.36 15.53 15.20 15.23 8,743,485 -0.16(-1.04%)
Nov 17, 2020 15.29 15.49 15.22 15.39 7,571,051 +0.12(+0.79%)
Nov 16, 2020 15.41 15.41 15.07 15.27 5,817,550 +0.72(+4.95%)
Nov 13, 2020 14.60 14.67 14.52 14.55 4,817,700 +0.24(+1.68%)
Nov 12, 2020 14.65 14.82 14.23 14.31 7,314,970 -0.37(-2.52%)
Nov 11, 2020 15.09 15.10 14.61 14.68 4,457,831 -0.22(-1.48%)
Nov 10, 2020 15.01 15.02 14.73 14.90 5,182,630 +0.52(+3.62%)
Nov 09, 2020 14.80 14.85 14.35 14.38 9,898,312 +1.08(+8.12%)
Nov 06, 2020 13.44 13.51 13.24 13.30 3,474,700 -0.17(-1.26%)
Nov 05, 2020 13.58 13.68 13.43 13.47 3,838,672 +0.19(+1.43%)
Nov 04, 2020 13.24 13.58 13.05 13.28 5,078,898 +0.15(+1.14%)
Nov 03, 2020 13.22 13.47 13.07 13.13 5,424,362 -0.23(-1.72%)
Nov 02, 2020 13.07 13.46 12.90 13.36 4,939,993 +0.53(+4.13%)
Oct 30, 2020 12.63 12.85 12.58 12.83 6,382,900 +0.11(+0.86%)
Oct 29, 2020 12.28 12.83 12.11 12.72 8,162,724 -0.24(-1.85%)
Oct 28, 2020 12.94 13.15 12.81 12.96 5,127,434 -0.47(-3.50%)
Oct 27, 2020 13.59 13.59 13.42 13.43 3,807,632 -0.14(-1.03%)
Oct 26, 2020 13.79 13.84 13.50 13.57 4,547,615 -0.60(-4.23%)
Oct 23, 2020 14.22 14.30 14.05 14.17 1,759,800 -0.06(-0.42%)
Oct 22, 2020 14.03 14.26 13.98 14.23 3,455,789 +0.13(+0.92%)
Oct 21, 2020 14.17 14.35 14.10 14.10 2,068,498 -0.22(-1.54%)
Oct 20, 2020 14.24 14.42 14.19 14.32 2,391,739 +0.16(+1.13%)
Oct 19, 2020 14.29 14.46 14.13 14.16 2,262,134 -0.01(-0.07%)
Oct 16, 2020 14.33 14.37 14.15 14.17 3,284,900 -0.13(-0.91%)
Oct 15, 2020 14.00 14.34 13.98 14.30 3,133,794 -0.20(-1.38%)
Oct 14, 2020 14.42 14.79 14.42 14.50 3,321,781 +0.03(+0.21%)
Oct 13, 2020 14.61 14.66 14.42 14.47 3,244,215 -0.23(-1.56%)
Oct 12, 2020 14.68 14.72 14.52 14.70 4,217,042 -0.10(-0.68%)
Oct 09, 2020 14.95 14.97 14.69 14.80 4,575,000 +0.17(+1.16%)
Oct 08, 2020 14.37 14.63 14.35 14.63 4,575,689 +0.29(+2.02%)
Oct 07, 2020 14.40 14.48 14.21 14.34 4,958,351 +0.05(+0.35%)
Oct 06, 2020 14.62 14.69 14.26 14.29 8,408,323 -0.23(-1.58%)
Oct 05, 2020 14.29 14.53 14.24 14.52 3,220,506 +0.59(+4.24%)
Oct 02, 2020 13.61 14.03 13.60 13.93 3,510,500 +0.08(+0.58%)
Oct 01, 2020 13.96 14.00 13.75 13.85 4,750,827 -0.21(-1.49%)
Sep 30, 2020 14.00 14.13 13.94 14.06 6,156,932 +0.11(+0.79%)
Sep 29, 2020 14.28 14.28 13.89 13.95 6,590,592 -0.51(-3.53%)
Sep 28, 2020 14.61 14.73 14.41 14.46 7,499,283 -0.03(-0.21%)
Sep 25, 2020 14.43 14.53 14.32 14.49 2,584,100 -0.15(-1.02%)
Sep 24, 2020 14.51 14.78 14.34 14.64 3,441,379 +0.15(+1.04%)
Sep 23, 2020 15.08 15.10 14.48 14.49 5,130,425 -0.53(-3.53%)
Sep 22, 2020 15.32 15.42 14.96 15.02 2,524,270 -0.11(-0.73%)
Sep 21, 2020 15.23 15.29 14.96 15.13 2,724,457 -0.60(-3.81%)
Sep 18, 2020 15.78 15.96 15.66 15.73 2,989,800 -0.25(-1.56%)
Sep 17, 2020 15.83 15.98 15.75 15.98 2,235,675 +0.08(+0.50%)
Sep 16, 2020 15.86 16.09 15.75 15.90 3,065,795 +0.13(+0.82%)
Sep 15, 2020 15.79 15.89 15.71 15.77 2,332,260 +0.19(+1.22%)
Sep 14, 2020 15.55 15.69 15.44 15.58 3,066,635 -0.04(-0.26%)
Sep 11, 2020 15.55 15.69 15.45 15.62 3,187,600 +0.35(+2.29%)
Sep 10, 2020 15.81 15.86 15.26 15.27 3,734,763 -0.25(-1.61%)
Sep 09, 2020 15.44 15.60 15.34 15.52 2,732,206 +0.61(+4.09%)
Sep 08, 2020 14.97 15.08 14.77 14.91 3,844,056 -0.57(-3.68%)
Sep 04, 2020 15.58 15.65 15.31 15.48 3,004,400 +0.05(+0.32%)
Sep 03, 2020 15.45 15.70 15.31 15.43 5,038,793 -0.39(-2.47%)
Sep 02, 2020 16.01 16.01 15.76 15.82 3,756,619 -0.24(-1.49%)
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.