Skip to main content

Equinor ASA ADR (NY: EQNR )

30.38 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 30.55 30.84 30.36 30.38 3,035,075 -0.04(-0.13%)
Jan 26, 2023 29.93 30.44 29.72 30.42 4,673,042 +0.34(+1.13%)
Jan 25, 2023 29.87 30.12 29.55 30.08 2,858,319 -0.50(-1.64%)
Jan 24, 2023 30.49 31.00 30.26 30.58 2,817,566 -0.50(-1.61%)
Jan 23, 2023 31.23 31.59 31.00 31.08 3,258,285 -0.23(-0.73%)
Jan 20, 2023 30.99 31.48 30.70 31.31 2,982,264 +0.27(+0.87%)
Jan 19, 2023 30.67 31.07 30.50 31.04 2,783,835 +0.23(+0.75%)
Jan 18, 2023 31.56 31.75 30.80 30.81 3,707,682 -0.34(-1.09%)
Jan 17, 2023 31.25 31.54 30.96 31.15 3,527,852 -0.27(-0.86%)
Jan 13, 2023 31.16 31.59 31.05 31.42 5,133,665 -0.03(-0.10%)
Jan 12, 2023 31.17 31.75 30.94 31.45 3,751,033 +0.61(+1.98%)
Jan 11, 2023 30.77 30.87 30.32 30.84 5,118,308 -0.32(-1.03%)
Jan 10, 2023 31.21 31.25 30.73 31.16 2,672,998 -0.14(-0.45%)
Jan 09, 2023 31.52 31.92 31.09 31.30 5,116,823 +0.14(+0.45%)
Jan 06, 2023 31.15 31.77 30.92 31.16 5,621,448 -0.42(-1.33%)
Jan 05, 2023 30.58 31.59 30.58 31.58 8,494,702 +0.42(+1.35%)
Jan 04, 2023 30.92 31.20 30.63 31.16 5,334,510 -0.72(-2.27%)
Jan 03, 2023 33.23 33.30 31.60 31.88 7,344,119 -3.14(-8.96%)
Dec 30, 2022 35.07 35.26 34.65 35.02 1,959,295 -0.36(-1.02%)
Dec 29, 2022 35.44 35.69 35.28 35.39 2,100,118 -0.10(-0.28%)
Dec 28, 2022 36.44 36.47 35.29 35.48 2,153,351 -0.83(-2.29%)
Dec 27, 2022 36.34 36.52 36.08 36.31 1,830,377 +0.11(+0.30%)
Dec 23, 2022 35.89 36.23 35.80 36.21 1,888,376 +0.30(+0.84%)
Dec 22, 2022 36.68 36.75 35.46 35.90 2,635,330 -0.42(-1.16%)
Dec 21, 2022 36.37 36.44 35.92 36.32 2,293,725 +0.67(+1.87%)
Dec 20, 2022 35.52 35.94 35.43 35.66 1,789,622 +0.19(+0.52%)
Dec 19, 2022 35.88 35.96 35.27 35.47 1,971,274 +0.18(+0.50%)
Dec 16, 2022 35.34 35.59 34.94 35.30 2,704,743 -0.86(-2.38%)
Dec 15, 2022 36.36 36.57 35.82 36.16 1,763,334 -0.12(-0.32%)
Dec 14, 2022 37.00 37.05 36.13 36.28 3,220,640 -0.76(-2.06%)
Dec 13, 2022 36.76 37.14 36.50 37.04 3,679,666 +1.64(+4.64%)
Dec 12, 2022 35.11 35.48 35.02 35.39 1,853,819 +0.55(+1.57%)
Dec 09, 2022 35.08 35.31 34.79 34.85 1,900,340 -0.37(-1.06%)
Dec 08, 2022 36.05 36.19 35.10 35.22 2,102,475 +0.02(+0.06%)
Dec 07, 2022 35.07 35.51 34.83 35.20 3,198,454 +0.03(+0.08%)
Dec 06, 2022 35.87 36.03 35.04 35.17 2,865,375 -0.46(-1.29%)
Dec 05, 2022 36.97 37.17 35.50 35.63 2,936,505 -0.43(-1.19%)
Dec 02, 2022 36.53 36.82 35.97 36.06 2,352,301 -1.21(-3.25%)
Dec 01, 2022 37.89 37.98 37.22 37.27 2,727,223 -0.36(-0.96%)
Nov 30, 2022 37.52 37.87 37.15 37.63 3,446,318 +0.82(+2.23%)
Nov 29, 2022 36.49 37.13 36.46 36.81 2,550,465 +1.40(+3.95%)
Nov 28, 2022 35.29 35.91 35.10 35.41 1,917,357 -0.59(-1.63%)
Nov 25, 2022 36.01 36.32 35.76 36.00 2,276,031 +0.81(+2.31%)
Nov 23, 2022 34.97 35.40 34.81 35.19 3,522,527 +0.48(+1.38%)
Nov 22, 2022 34.08 34.75 33.94 34.71 2,903,868 +1.70(+5.16%)
Nov 21, 2022 32.78 33.17 32.11 33.01 3,849,762 -0.15(-0.44%)
Nov 18, 2022 32.88 33.38 32.62 33.16 2,852,042 -0.98(-2.87%)
Nov 17, 2022 33.72 34.16 33.40 34.13 2,633,671 -0.10(-0.29%)
Nov 16, 2022 35.01 35.10 34.07 34.23 2,425,212 -1.07(-3.02%)
Nov 15, 2022 35.07 35.40 34.55 35.30 3,964,997 +1.39(+4.10%)
Nov 14, 2022 34.41 34.82 33.85 33.91 4,912,638 -0.54(-1.56%)
Nov 11, 2022 34.60 34.74 33.99 34.45 4,239,095 +0.74(+2.21%)
Nov 10, 2022 33.79 34.05 33.16 33.70 2,407,794 +0.37(+1.10%)
Nov 09, 2022 34.90 34.90 33.22 33.34 4,124,261 -2.03(-5.75%)
Nov 08, 2022 35.58 35.77 35.08 35.37 3,544,027 -0.92(-2.54%)
Nov 07, 2022 36.27 36.56 36.14 36.29 1,450,445 +0.20(+0.55%)
Nov 04, 2022 36.48 36.74 35.78 36.09 2,997,483 +0.74(+2.10%)
Nov 03, 2022 34.84 35.50 34.73 35.35 1,984,376 +0.24(+0.68%)
Nov 02, 2022 35.61 35.08 35.11 2,557,492 -0.24(-0.67%)
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.