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 30, 2023 25.42 25.44 25.27 25.34 2,052,748 +0.17(+0.69%)
Jun 29, 2023 24.98 25.21 24.91 25.17 2,782,534 +0.10(+0.42%)
Jun 28, 2023 24.94 25.19 24.68 25.07 2,842,054 +0.11(+0.45%)
Jun 27, 2023 25.11 25.11 24.83 24.95 2,560,909 -0.22(-0.86%)
Jun 26, 2023 24.99 25.34 24.95 25.17 2,698,032 +0.55(+2.22%)
Jun 23, 2023 24.64 24.78 24.55 24.62 4,561,175 -0.80(-3.14%)
Jun 22, 2023 25.54 25.61 25.35 25.42 2,593,811 -0.67(-2.56%)
Jun 21, 2023 25.76 26.27 25.74 26.09 2,269,662 -0.05(-0.20%)
Jun 20, 2023 25.98 26.18 25.71 26.14 5,330,981 +0.00(+0.00%)
Jun 16, 2023 26.47 26.48 26.03 26.14 5,242,638 -0.54(-2.02%)
Jun 15, 2023 26.48 26.82 26.41 26.68 4,134,588 +1.75(+7.03%)
May 08, 2023 25.42 25.47 24.92 24.93 3,455,513 +0.08(+0.31%)
May 05, 2023 24.63 24.95 24.55 24.85 3,874,009 +1.52(+6.53%)
May 04, 2023 23.50 23.67 23.08 23.33 5,172,172 +0.62(+2.74%)
May 03, 2023 22.84 22.98 22.66 22.71 4,997,120 -0.47(-2.03%)
May 02, 2023 23.68 23.68 22.93 23.18 5,325,551 -0.93(-3.84%)
May 01, 2023 23.99 24.33 23.89 24.10 2,614,119 -0.08(-0.31%)
Apr 28, 2023 23.53 24.25 23.49 24.18 1,983,294 +0.61(+2.61%)
Apr 27, 2023 23.39 23.66 23.30 23.57 4,344,900 -0.13(-0.53%)
Apr 26, 2023 24.10 24.20 23.62 23.69 3,310,284 -0.12(-0.49%)
Apr 25, 2023 24.15 24.16 23.72 23.81 3,311,329 -0.52(-2.14%)
Apr 24, 2023 24.04 24.34 24.04 24.33 1,850,442 +0.40(+1.69%)
Apr 21, 2023 23.99 24.04 23.80 23.93 1,962,029 -0.12(-0.49%)
Apr 20, 2023 23.76 24.06 23.76 24.04 2,521,580 +0.06(+0.25%)
Apr 19, 2023 23.99 24.10 23.83 23.99 2,655,110 -0.46(-1.89%)
Apr 18, 2023 24.36 24.57 24.25 24.45 2,248,969 -0.22(-0.89%)
Apr 17, 2023 24.90 24.94 24.55 24.67 2,556,836 -0.18(-0.74%)
Apr 14, 2023 25.08 25.13 24.67 24.85 3,439,663 +0.02(+0.07%)
Apr 13, 2023 24.89 25.02 24.78 24.84 2,794,563 +0.12(+0.48%)
Apr 12, 2023 25.01 25.03 24.61 24.72 3,590,228 +0.32(+1.31%)
Apr 11, 2023 24.28 24.49 24.15 24.40 5,360,677 +0.13(+0.55%)
Apr 10, 2023 24.23 24.39 24.01 24.26 3,477,987 +0.10(+0.42%)
Apr 06, 2023 24.82 24.88 24.06 24.16 4,051,544 -0.49(-1.98%)
Apr 05, 2023 24.61 24.82 24.51 24.65 2,780,393 -0.04(-0.17%)
Apr 04, 2023 25.21 25.21 24.47 24.69 6,536,335 -0.90(-3.52%)
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.