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 (%)
Mar 28, 2024 27.06 27.14 26.93 27.03 1,762,628 +0.13(+0.48%)
Mar 27, 2024 26.57 26.91 26.46 26.90 2,951,619 +0.27(+1.01%)
Mar 26, 2024 27.01 27.03 26.58 26.63 2,878,715 -0.56(-2.06%)
Mar 25, 2024 27.03 27.35 27.03 27.19 2,972,771 +0.38(+1.42%)
Mar 22, 2024 26.71 26.85 26.64 26.81 2,379,094 +0.09(+0.34%)
Mar 21, 2024 26.87 26.89 26.64 26.72 3,199,811 -0.10(-0.37%)
Mar 20, 2024 26.37 26.84 26.30 26.82 2,909,256 +0.37(+1.40%)
Mar 19, 2024 26.36 26.63 26.34 26.45 3,464,349 -0.18(-0.68%)
Mar 18, 2024 26.65 26.67 26.36 26.63 3,269,499 +0.37(+1.41%)
Mar 15, 2024 26.35 26.48 26.11 26.26 4,123,435 -0.02(-0.08%)
Mar 14, 2024 26.16 26.32 25.99 26.28 3,188,938 +0.10(+0.38%)
Mar 13, 2024 25.96 26.30 25.96 26.18 2,428,399 +0.47(+1.83%)
Mar 12, 2024 25.88 25.90 25.63 25.71 3,843,668 -0.17(-0.66%)
Mar 11, 2024 25.78 25.94 25.50 25.88 5,440,065 -0.37(-1.41%)
Mar 08, 2024 26.11 26.29 25.98 26.25 3,741,259 +0.39(+1.51%)
Mar 07, 2024 25.79 25.98 25.71 25.86 3,828,123 +0.10(+0.39%)
Mar 06, 2024 25.96 26.05 25.73 25.76 3,519,778 +0.37(+1.46%)
Mar 05, 2024 25.29 25.68 25.23 25.39 3,667,948 +0.48(+1.93%)
Mar 04, 2024 25.09 25.12 24.88 24.91 2,772,854 -0.17(-0.68%)
Mar 01, 2024 25.16 25.27 24.93 25.08 3,494,170 +0.46(+1.87%)
Feb 29, 2024 24.71 24.88 24.50 24.62 6,189,608 -0.27(-1.08%)
Feb 28, 2024 24.97 25.20 24.82 24.89 2,478,164 +0.01(+0.04%)
Feb 27, 2024 24.94 25.04 24.80 24.88 2,442,761 +0.12(+0.48%)
Feb 26, 2024 24.87 25.02 24.71 24.76 4,816,870 -0.45(-1.79%)
Feb 23, 2024 25.09 25.33 24.84 25.21 3,379,875 -0.27(-1.06%)
Feb 22, 2024 25.62 25.70 25.40 25.48 3,077,907 -0.13(-0.51%)
Feb 21, 2024 25.02 25.61 24.98 25.61 4,825,201 +0.67(+2.69%)
Feb 20, 2024 25.30 25.35 24.89 24.94 4,434,898 -0.52(-2.04%)
Feb 16, 2024 25.30 25.50 25.11 25.46 7,723,137 +0.29(+1.15%)
Feb 15, 2024 24.44 25.18 24.44 25.17 4,349,752 +0.42(+1.70%)
Feb 14, 2024 24.99 25.13 24.67 24.75 2,998,470 +0.04(+0.16%)
Feb 13, 2024 25.20 25.22 24.52 24.71 4,805,273 -0.73(-2.88%)
Feb 12, 2024 25.50 25.72 25.39 25.44 3,818,176 +0.16(+0.65%)
Feb 09, 2024 25.41 25.62 25.22 25.28 5,308,667 -0.16(-0.64%)
Feb 08, 2024 25.28 25.63 25.23 25.44 9,960,062 -0.69(-2.66%)
Feb 07, 2024 26.50 26.61 25.94 26.14 7,967,769 -2.03(-7.19%)
Feb 06, 2024 27.69 28.42 27.69 28.16 4,677,505 +0.67(+2.42%)
Feb 05, 2024 27.32 27.59 27.17 27.50 4,047,032 +0.15(+0.56%)
Feb 02, 2024 27.42 27.50 27.20 27.34 3,093,831 -0.54(-1.94%)
Feb 01, 2024 28.02 28.26 27.64 27.88 3,347,879 +0.22(+0.80%)
Jan 31, 2024 28.26 28.38 27.64 27.66 5,095,306 -0.76(-2.68%)
Jan 30, 2024 27.82 28.45 27.75 28.42 3,183,401 +0.40(+1.41%)
Jan 29, 2024 28.10 28.12 27.74 28.03 1,771,129 -0.13(-0.45%)
Jan 26, 2024 27.86 28.18 27.78 28.15 2,549,972 +0.32(+1.14%)
Jan 25, 2024 27.60 27.84 27.48 27.84 2,363,825 +0.33(+1.19%)
Jan 24, 2024 27.41 27.56 27.31 27.51 2,774,885 +0.29(+1.06%)
Jan 23, 2024 26.92 27.28 26.88 27.22 3,022,842 +0.14(+0.53%)
Jan 22, 2024 26.75 27.12 26.61 27.07 2,917,735 -0.26(-0.95%)
Jan 19, 2024 27.42 27.42 27.15 27.33 2,399,519 -0.15(-0.56%)
Jan 18, 2024 27.48 27.52 27.23 27.49 3,062,362 -0.09(-0.31%)
Jan 17, 2024 27.57 27.77 27.39 27.58 2,873,252 -0.41(-1.45%)
Jan 16, 2024 28.61 28.70 27.89 27.98 3,773,107 -1.47(-4.98%)
Jan 12, 2024 29.50 29.62 29.32 29.45 2,836,746 +0.47(+1.63%)
Jan 11, 2024 29.24 29.30 28.91 28.97 4,709,720 -0.06(-0.20%)
Jan 10, 2024 29.40 29.40 28.85 29.03 5,305,825 -0.47(-1.60%)
Jan 09, 2024 29.80 29.80 29.45 29.51 4,253,566 -0.42(-1.42%)
Jan 08, 2024 29.82 29.93 29.55 29.93 3,921,921 -0.97(-3.15%)
Jan 05, 2024 31.46 31.49 30.82 30.90 2,925,558 -0.10(-0.31%)
Jan 04, 2024 31.46 31.51 30.99 31.00 1,736,064 +0.00(+0.00%)
Jan 03, 2024 30.37 31.02 30.28 31.00 2,286,355 +0.63(+2.06%)
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.