Skip to main content

Equinor ASA ADR (NY: EQNR )

27.03 +0.13 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.23 17.46 17.23 17.42 3,581,000 +0.25(+1.48%)
May 27, 2021 17.03 17.22 17.02 17.17 4,733,175 +0.11(+0.65%)
May 26, 2021 16.92 17.12 16.89 17.06 3,779,332 +0.25(+1.47%)
May 25, 2021 17.03 17.06 16.80 16.81 1,793,312 -0.26(-1.54%)
May 24, 2021 16.93 17.11 16.80 17.07 1,187,364 +0.25(+1.51%)
May 21, 2021 17.04 17.09 16.79 16.82 4,069,385 -0.13(-0.75%)
May 20, 2021 16.86 17.03 16.80 16.95 3,120,912 -0.05(-0.28%)
May 19, 2021 17.10 17.16 16.82 16.99 2,986,534 -0.43(-2.46%)
May 18, 2021 17.76 17.80 17.38 17.42 3,986,181 -0.06(-0.32%)
May 17, 2021 17.22 17.49 17.16 17.48 1,052,072 +0.20(+1.15%)
May 14, 2021 16.98 17.30 16.98 17.28 1,604,906 +0.65(+3.92%)
May 13, 2021 16.73 16.81 16.42 16.63 3,300,844 -0.15(-0.90%)
May 12, 2021 16.66 17.06 16.66 16.78 2,354,312 -0.13(-0.75%)
May 11, 2021 16.76 17.02 16.71 16.91 2,581,616 -0.16(-0.93%)
May 10, 2021 17.34 17.41 17.05 17.06 2,162,002 -0.19(-1.10%)
May 07, 2021 16.74 17.28 16.69 17.25 5,243,177 +0.57(+3.41%)
May 06, 2021 16.61 16.70 16.42 16.69 2,106,180 +0.09(+0.57%)
May 05, 2021 16.47 16.62 16.35 16.59 2,633,150 +0.45(+2.79%)
May 04, 2021 16.35 16.42 16.12 16.14 2,965,374 -0.13(-0.78%)
May 03, 2021 16.11 16.31 16.08 16.27 1,952,238 +0.24(+1.48%)
Apr 30, 2021 16.29 16.35 16.03 16.03 2,934,501 -0.73(-4.34%)
Apr 29, 2021 16.84 16.92 16.52 16.76 3,426,086 +0.14(+0.86%)
Apr 28, 2021 16.32 16.68 16.32 16.61 1,812,372 +0.54(+3.35%)
Apr 27, 2021 15.93 16.12 15.87 16.08 2,269,647 +0.21(+1.35%)
Apr 26, 2021 15.77 15.95 15.76 15.86 1,441,535 +0.16(+1.01%)
Apr 23, 2021 15.59 15.73 15.55 15.70 2,166,763 +0.25(+1.59%)
Apr 22, 2021 15.55 15.57 15.40 15.46 2,821,786 +0.03(+0.20%)
Apr 21, 2021 15.26 15.43 15.21 15.43 4,732,532 +0.13(+0.83%)
Apr 20, 2021 15.56 15.58 15.24 15.30 2,783,780 -0.40(-2.52%)
Apr 19, 2021 15.70 15.78 15.63 15.70 1,514,392 +0.03(+0.20%)
Apr 16, 2021 15.70 15.71 15.55 15.66 2,389,838 -0.05(-0.30%)
Apr 15, 2021 15.79 15.79 15.63 15.71 3,003,929 +0.08(+0.51%)
Apr 14, 2021 15.36 15.76 15.34 15.63 3,035,766 +0.50(+3.29%)
Apr 13, 2021 15.07 15.15 15.02 15.14 2,080,864 +0.13(+0.90%)
Apr 12, 2021 15.29 15.35 14.96 15.00 4,850,758 +0.03(+0.21%)
Apr 09, 2021 14.98 15.09 14.86 14.97 4,068,340 -0.26(-1.71%)
Apr 08, 2021 15.41 15.42 15.15 15.23 4,704,009 -0.43(-2.73%)
Apr 07, 2021 15.74 15.78 15.53 15.66 3,985,545 +0.03(+0.20%)
Apr 06, 2021 15.70 15.86 15.53 15.63 3,060,215 +0.23(+1.49%)
Apr 05, 2021 15.51 15.53 15.29 15.40 1,763,806 -0.17(-1.12%)
Apr 01, 2021 15.42 15.58 15.29 15.57 2,903,518 +0.18(+1.18%)
Mar 31, 2021 15.44 15.47 15.34 15.39 1,688,412 -0.10(-0.66%)
Mar 30, 2021 15.50 15.59 15.45 15.49 2,420,495 -0.15(-0.96%)
Mar 29, 2021 15.67 15.74 15.51 15.64 3,487,621 +0.05(+0.30%)
Mar 26, 2021 15.44 15.59 15.36 15.59 2,576,746 +0.46(+3.03%)
Mar 25, 2021 15.07 15.16 14.85 15.14 4,446,477 -0.32(-2.10%)
Mar 24, 2021 15.24 15.59 15.24 15.46 4,942,558 +0.57(+3.82%)
Mar 23, 2021 15.12 15.24 14.84 14.89 3,530,665 -0.59(-3.83%)
Mar 22, 2021 15.57 15.66 15.47 15.48 3,473,135 +0.04(+0.26%)
Mar 19, 2021 15.33 15.59 15.25 15.44 3,404,805 -0.04(-0.26%)
Mar 18, 2021 15.94 16.00 15.44 15.48 2,992,783 -0.66(-4.07%)
Mar 17, 2021 15.86 16.14 15.84 16.14 2,573,424 +0.15(+0.94%)
Mar 16, 2021 16.06 16.07 15.81 15.99 3,268,711 -0.39(-2.37%)
Mar 15, 2021 16.36 16.40 16.21 16.38 4,176,913 +0.02(+0.14%)
Mar 12, 2021 16.37 16.46 16.25 16.35 1,688,365 +0.19(+1.17%)
Mar 11, 2021 16.20 16.29 16.14 16.16 2,318,277 -0.13(-0.78%)
Mar 10, 2021 15.98 16.32 15.88 16.29 3,324,267 +0.57(+3.62%)
Mar 09, 2021 15.85 15.93 15.68 15.72 3,716,725 +0.00(+0.00%)
Mar 08, 2021 15.75 15.90 15.62 15.72 4,610,896 -0.36(-2.21%)
Mar 05, 2021 15.97 16.10 15.70 16.08 5,407,677 +0.74(+4.79%)
Mar 04, 2021 15.49 15.70 15.14 15.34 7,368,099 +0.06(+0.41%)
Mar 03, 2021 15.25 15.42 15.24 15.28 5,689,635 +0.05(+0.31%)
Mar 02, 2021 15.13 15.33 15.12 15.23 3,152,058 +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.