Skip to main content

Equinor ASA ADR (NY: EQNR )

26.98 +0.08 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.22 25.38 25.05 25.14 2,609,844 -0.01(-0.03%)
Mar 30, 2023 25.32 25.34 25.00 25.15 2,137,245 +0.30(+1.21%)
Mar 29, 2023 25.00 25.08 24.72 24.84 2,532,755 -0.25(-0.99%)
Mar 28, 2023 24.63 25.18 24.58 25.09 4,699,280 +0.73(+2.98%)
Mar 27, 2023 24.07 24.40 23.91 24.37 2,266,333 +0.44(+1.85%)
Mar 24, 2023 23.74 24.05 23.50 23.93 3,922,989 -0.34(-1.42%)
Mar 23, 2023 24.92 25.01 24.07 24.27 4,907,056 -0.05(-0.22%)
Mar 22, 2023 24.55 24.85 24.32 24.32 4,137,137 -0.36(-1.47%)
Mar 21, 2023 25.11 25.13 24.44 24.69 6,594,716 +0.51(+2.12%)
Mar 20, 2023 24.08 24.30 23.89 24.17 4,699,179 +0.23(+0.96%)
Mar 17, 2023 24.16 24.23 23.73 23.94 5,385,301 -0.03(-0.11%)
Mar 16, 2023 23.47 24.02 23.24 23.97 6,917,889 -0.20(-0.84%)
Mar 15, 2023 23.87 24.33 23.51 24.17 6,960,757 -1.15(-4.54%)
Mar 14, 2023 25.59 26.05 25.02 25.32 5,870,067 -0.32(-1.24%)
Mar 13, 2023 25.44 26.14 25.23 25.64 5,758,266 -0.70(-2.65%)
Mar 10, 2023 26.43 26.72 26.24 26.34 6,465,935 +0.25(+0.95%)
Mar 09, 2023 26.12 26.73 25.95 26.09 6,836,000 -0.28(-1.07%)
Mar 08, 2023 26.56 26.81 26.23 26.37 3,554,022 -0.24(-0.90%)
Mar 07, 2023 27.06 27.12 26.48 26.61 2,194,958 -0.79(-2.87%)
Mar 06, 2023 27.36 27.52 27.20 27.40 2,289,640 -0.20(-0.74%)
Mar 03, 2023 26.75 27.64 26.74 27.60 3,670,320 +0.10(+0.35%)
Mar 02, 2023 27.33 27.55 27.21 27.51 2,219,197 +0.22(+0.81%)
Mar 01, 2023 26.96 27.31 26.87 27.29 3,369,652 +0.31(+1.15%)
Feb 28, 2023 27.59 27.61 26.94 26.98 2,632,224 -0.53(-1.93%)
Feb 27, 2023 27.57 27.64 27.37 27.51 2,792,396 -0.27(-0.99%)
Feb 24, 2023 27.51 27.87 27.36 27.78 3,154,168 +0.20(+0.74%)
Feb 23, 2023 27.53 27.75 27.25 27.58 3,221,541 +0.51(+1.89%)
Feb 22, 2023 27.07 27.25 26.90 27.06 3,052,135 -0.04(-0.16%)
Feb 21, 2023 27.13 27.34 27.06 27.11 2,516,466 +0.01(+0.03%)
Feb 17, 2023 27.37 27.54 27.05 27.10 3,498,971 -0.88(-3.16%)
Feb 16, 2023 27.94 28.28 27.94 27.98 2,894,836 -0.29(-1.03%)
Feb 15, 2023 28.28 28.33 27.86 28.28 2,857,884 -0.46(-1.60%)
Feb 14, 2023 28.36 28.91 28.34 28.74 3,433,684 -0.22(-0.76%)
Feb 13, 2023 28.84 28.98 28.65 28.96 5,361,492 -0.25(-0.85%)
Feb 10, 2023 28.80 29.20 28.66 29.20 5,709,822 +1.18(+4.23%)
Feb 09, 2023 28.01 28.26 27.78 28.02 6,174,875 +0.29(+1.05%)
Feb 08, 2023 27.75 28.01 27.05 27.73 6,920,167 +1.84(+7.10%)
Feb 07, 2023 25.34 25.93 25.34 25.89 4,108,777 +0.34(+1.35%)
Feb 06, 2023 25.53 25.65 25.16 25.54 3,592,385 -0.19(-0.76%)
Feb 03, 2023 25.82 26.30 25.68 25.74 3,117,904 -0.10(-0.38%)
Feb 02, 2023 26.47 26.49 25.70 25.84 4,307,119 -1.02(-3.79%)
Feb 01, 2023 27.06 27.07 26.42 26.85 3,736,473 -0.05(-0.20%)
Jan 31, 2023 26.43 26.92 26.30 26.91 2,874,190 +0.33(+1.23%)
Jan 30, 2023 26.74 26.95 26.57 26.58 2,901,849 -0.28(-1.05%)
Jan 27, 2023 27.01 27.27 26.84 26.86 3,432,716 -0.04(-0.13%)
Jan 26, 2023 26.46 26.91 26.28 26.90 5,285,282 +0.30(+1.13%)
Jan 25, 2023 26.41 26.63 26.13 26.60 3,232,802 -0.44(-1.64%)
Jan 24, 2023 26.96 27.41 26.75 27.04 3,186,710 -0.44(-1.61%)
Jan 23, 2023 27.61 27.93 27.41 27.48 3,685,170 -0.20(-0.73%)
Jan 20, 2023 27.40 27.83 27.14 27.68 3,372,986 +0.24(+0.87%)
Jan 19, 2023 27.12 27.48 26.97 27.44 3,148,560 +0.20(+0.75%)
Jan 18, 2023 27.90 28.07 27.23 27.24 4,193,445 -0.30(-1.09%)
Jan 17, 2023 27.63 27.89 27.37 27.54 3,990,054 -0.24(-0.86%)
Jan 13, 2023 27.55 27.93 27.45 27.78 5,806,254 -0.03(-0.10%)
Jan 12, 2023 27.56 28.07 27.36 27.81 4,242,476 +0.54(+1.98%)
Jan 11, 2023 27.21 27.29 26.81 27.27 5,788,885 -0.28(-1.03%)
Jan 10, 2023 27.59 27.63 27.17 27.55 3,023,201 -0.12(-0.45%)
Jan 09, 2023 27.87 28.22 27.49 27.67 5,787,205 +0.30(+1.10%)
Jan 06, 2023 27.36 27.91 27.16 27.37 6,399,016 -0.37(-1.33%)
Jan 05, 2023 26.87 27.75 26.87 27.74 9,669,703 +0.37(+1.35%)
Jan 04, 2023 27.16 27.41 26.91 27.37 6,072,388 -0.64(-2.27%)
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.