Skip to main content

Equinor ASA ADR (NY: EQNR )

25.12 +0.17 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.23 16.33 16.09 16.27 2,789,273 +0.00(+0.00%)
Jun 29, 2021 16.29 16.42 16.21 16.27 3,342,906 -0.02(-0.09%)
Jun 28, 2021 16.45 16.46 16.19 16.28 3,164,855 -0.40(-2.39%)
Jun 25, 2021 16.77 16.81 16.63 16.68 2,265,832 +0.10(+0.60%)
Jun 24, 2021 16.42 16.60 16.38 16.58 2,540,028 +0.41(+2.51%)
Jun 23, 2021 16.41 16.49 16.15 16.18 2,036,499 +0.05(+0.33%)
Jun 22, 2021 16.08 16.19 15.89 16.12 2,887,389 +0.12(+0.77%)
Jun 21, 2021 15.63 16.03 15.60 16.00 6,938,834 +0.71(+4.67%)
Jun 18, 2021 15.42 15.55 15.29 15.29 5,730,268 -0.84(-5.23%)
Jun 17, 2021 16.64 16.70 15.97 16.13 4,451,134 -0.60(-3.58%)
Jun 16, 2021 17.02 17.06 16.65 16.73 6,791,167 -0.65(-3.75%)
Jun 15, 2021 17.18 17.40 17.17 17.38 5,678,566 -0.18(-1.01%)
Jun 14, 2021 17.68 17.83 17.47 17.56 3,043,158 +0.01(+0.04%)
Jun 11, 2021 17.56 17.61 17.40 17.55 2,882,193 -0.06(-0.35%)
Jun 10, 2021 17.55 17.70 17.49 17.61 2,567,729 +0.03(+0.17%)
Jun 09, 2021 17.82 17.84 17.57 17.58 1,597,639 -0.17(-0.95%)
Jun 08, 2021 17.65 17.81 17.53 17.75 2,358,288 -0.04(-0.22%)
Jun 07, 2021 17.86 17.93 17.75 17.79 1,239,481 +0.05(+0.26%)
Jun 04, 2021 17.67 17.77 17.60 17.74 1,737,619 +0.18(+1.00%)
Jun 03, 2021 17.47 17.63 17.40 17.56 1,339,698 -0.07(-0.39%)
Jun 02, 2021 17.40 17.67 17.27 17.63 3,475,057 +0.12(+0.70%)
Jun 01, 2021 17.23 17.58 17.23 17.51 4,953,432 +0.70(+4.15%)
May 28, 2021 16.63 16.84 16.62 16.81 3,711,315 +0.25(+1.48%)
May 27, 2021 16.44 16.62 16.42 16.57 4,905,419 +0.11(+0.65%)
May 26, 2021 16.32 16.52 16.29 16.46 3,916,865 +0.24(+1.47%)
May 25, 2021 16.43 16.46 16.21 16.22 1,858,572 -0.25(-1.54%)
May 24, 2021 16.34 16.51 16.21 16.47 1,230,574 +0.25(+1.51%)
May 21, 2021 16.44 16.49 16.20 16.23 4,217,473 -0.12(-0.75%)
May 20, 2021 16.27 16.44 16.21 16.35 3,234,485 -0.05(-0.28%)
May 19, 2021 16.50 16.56 16.23 16.40 3,095,216 -0.41(-2.46%)
May 18, 2021 17.13 17.18 16.77 16.81 4,131,241 -0.05(-0.32%)
May 17, 2021 16.61 16.88 16.56 16.87 1,090,358 +0.19(+1.15%)
May 14, 2021 16.38 16.69 16.38 16.67 1,663,310 +0.63(+3.92%)
May 13, 2021 16.14 16.22 15.85 16.05 3,420,965 -0.15(-0.90%)
May 12, 2021 16.08 16.47 16.07 16.19 2,439,988 -0.12(-0.75%)
May 11, 2021 16.17 16.42 16.12 16.31 2,675,563 -0.15(-0.93%)
May 10, 2021 16.73 16.80 16.45 16.47 2,240,679 -0.18(-1.10%)
May 07, 2021 16.15 16.67 16.10 16.65 5,433,981 +0.55(+3.41%)
May 06, 2021 16.03 16.11 15.85 16.10 2,182,826 +0.09(+0.57%)
May 05, 2021 15.89 16.04 15.77 16.01 2,728,972 +0.43(+2.79%)
May 04, 2021 15.77 15.84 15.55 15.57 3,073,286 -0.12(-0.78%)
May 03, 2021 15.54 15.74 15.51 15.69 2,023,281 +0.23(+1.48%)
Apr 30, 2021 15.72 15.77 15.47 15.47 3,041,290 -0.70(-4.34%)
Apr 29, 2021 16.25 16.33 15.94 16.17 3,550,764 +0.14(+0.86%)
Apr 28, 2021 15.75 16.09 15.75 16.03 1,878,326 +0.52(+3.34%)
Apr 27, 2021 15.37 15.56 15.31 15.51 2,352,242 +0.21(+1.35%)
Apr 26, 2021 15.21 15.39 15.21 15.31 1,493,993 +0.15(+1.01%)
Apr 23, 2021 15.05 15.18 15.00 15.15 2,245,614 +0.24(+1.59%)
Apr 22, 2021 15.01 15.03 14.86 14.92 2,924,473 +0.03(+0.20%)
Apr 21, 2021 14.73 14.89 14.67 14.89 4,904,753 +0.12(+0.83%)
Apr 20, 2021 15.02 15.03 14.71 14.76 2,885,084 -0.38(-2.52%)
Apr 19, 2021 15.15 15.23 15.08 15.15 1,569,502 +0.03(+0.20%)
Apr 16, 2021 15.15 15.16 15.00 15.12 2,476,807 -0.05(-0.30%)
Apr 15, 2021 15.24 15.24 15.08 15.16 3,113,244 +0.08(+0.51%)
Apr 14, 2021 14.82 15.21 14.80 15.08 3,146,241 +0.48(+3.29%)
Apr 13, 2021 14.54 14.62 14.49 14.60 2,156,589 +0.13(+0.90%)
Apr 12, 2021 14.75 14.81 14.44 14.47 5,027,281 +0.03(+0.21%)
Apr 09, 2021 14.46 14.56 14.34 14.44 4,216,391 -0.25(-1.71%)
Apr 08, 2021 14.87 14.88 14.62 14.70 4,875,192 -0.41(-2.73%)
Apr 07, 2021 15.18 15.22 14.99 15.11 4,130,582 +0.03(+0.20%)
Apr 06, 2021 15.15 15.30 14.99 15.08 3,171,579 +0.22(+1.49%)
Apr 05, 2021 14.97 14.99 14.76 14.86 1,827,993 -0.17(-1.12%)
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.