Canada markets open in 7 hours 36 minutes

Equinor ASA (EQNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.23-0.02 (-0.07%)
At close: 04:00PM EDT
27.30 +0.07 (+0.26%)
After hours: 07:20PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202427.2027.4727.0627.2327.233,298,400
Apr 17, 202427.2927.5327.1427.2527.253,349,600
Apr 16, 202427.6427.8727.5227.7727.775,068,600
Apr 15, 202427.8328.2427.7127.7827.784,308,200
Apr 12, 202428.6328.8928.1828.2228.224,676,700
Apr 11, 202428.5628.6127.8728.2228.223,520,400
Apr 10, 202427.7228.0927.5128.0828.085,179,100
Apr 09, 202428.0128.0827.7027.8327.832,617,200
Apr 08, 202427.7428.0727.7028.0028.002,787,100
Apr 05, 202428.0128.1827.7828.1428.141,578,600
Apr 04, 202427.9928.1227.8927.9227.922,906,700
Apr 03, 202427.6527.9527.5227.8827.883,319,400
Apr 02, 202427.5327.7127.2827.6627.664,603,400
Apr 01, 202427.1127.2626.8827.2427.242,401,600
Mar 28, 202427.0627.1526.9327.0327.031,762,500
Mar 27, 202426.5726.9126.4626.9026.902,951,600
Mar 26, 202427.0127.0326.5826.6326.632,878,700
Mar 25, 202427.0327.3527.0327.1927.192,972,800
Mar 22, 202426.7126.8526.6426.8126.812,378,800
Mar 21, 202426.8726.8926.6426.7226.723,199,800
Mar 20, 202426.3726.8426.3026.8226.822,909,200
Mar 19, 202426.3626.6326.3426.4526.453,464,300
Mar 18, 202426.6526.6726.3726.6326.633,269,500
Mar 15, 202426.3526.4926.1126.2626.264,123,300
Mar 14, 202426.1626.3225.9926.2826.283,188,700
Mar 13, 202425.9626.3025.9626.1826.182,428,400
Mar 12, 202425.8825.9025.6325.7125.713,843,600
Mar 11, 202425.7825.9425.5025.8825.885,440,100
Mar 08, 202426.1126.2925.9826.2526.253,741,300
Mar 07, 202425.7925.9825.7225.8625.863,816,400
Mar 06, 202425.9626.0625.7325.7625.763,519,800
Mar 05, 202425.2925.6825.2325.3925.393,667,900
Mar 04, 202425.0925.1224.8824.9124.912,743,700
Mar 01, 202425.1625.2724.9325.0825.083,491,900
Feb 29, 202424.7124.8824.5024.6224.626,189,600
Feb 28, 202424.9725.2024.8324.8924.892,478,200
Feb 27, 202424.9425.0424.8024.8824.882,442,700
Feb 26, 202424.8725.0224.7224.7624.764,816,900
Feb 23, 202425.0925.3324.8425.2125.213,379,900
Feb 22, 202425.6225.7125.4025.4825.483,077,900
Feb 21, 202425.0225.6224.9925.6125.614,825,200
Feb 20, 202425.3025.3524.8924.9424.944,434,900
Feb 16, 202425.3025.5025.1125.4625.467,723,100
Feb 15, 202424.4425.1824.4425.1725.174,349,700
Feb 14, 202424.9925.1324.6724.7524.752,998,500
Feb 14, 20240.9 Dividend
Feb 13, 202426.1226.1425.4225.6124.714,636,400
Feb 12, 202426.4326.6626.3226.3725.443,684,100
Feb 09, 202426.3426.5526.1426.2025.285,122,000
Feb 08, 202426.2026.5626.1526.3725.449,595,900
Feb 07, 202427.4727.5726.8827.0926.147,688,100
Feb 06, 202428.7029.4528.7029.1928.164,513,100
Feb 05, 202428.3128.6028.1628.5027.503,904,800
Feb 02, 202428.4228.5028.2028.3427.342,985,100
Feb 01, 202429.0429.2928.6528.9027.883,230,200
Jan 31, 202429.2929.4128.6528.6727.664,916,100
Jan 30, 202428.8329.4928.7629.4628.423,071,800
Jan 29, 202429.1229.1428.7529.0528.031,708,900
Jan 26, 202428.8729.2128.8029.1828.152,460,300
Jan 25, 202428.6128.8528.4828.8527.842,280,800
Jan 24, 202428.4128.5628.3028.5127.512,677,400
Jan 23, 202427.9028.2827.8628.2127.222,726,900
Jan 22, 202427.7228.1127.5828.0627.072,740,700
Jan 19, 202428.4228.4228.1428.3327.332,314,700
Jan 18, 202428.4828.5228.2328.4927.492,954,700
Jan 17, 202428.5728.7828.3928.5827.582,772,300
Jan 16, 202429.6529.7528.9129.0027.983,640,500
Jan 12, 202430.5730.7030.3930.5229.452,737,100
Jan 11, 202430.3030.3729.9630.0328.974,544,200
Jan 10, 202430.4730.4729.9030.0929.035,119,400
Jan 09, 202430.8930.8930.5330.5829.514,104,100
Jan 08, 202430.9131.0230.6331.0229.933,784,100
Jan 05, 202432.6132.6431.9532.0330.902,822,700
Jan 04, 202432.6132.6632.1232.1331.001,675,100
Jan 03, 202431.4832.1631.3832.1331.002,206,000
Jan 02, 202431.5331.7931.4331.4830.371,796,700
Dec 29, 202331.9031.9031.6031.6430.531,480,700
Dec 28, 202331.8932.0231.5431.5630.451,281,800
Dec 27, 202332.3832.4632.1732.2331.101,110,600
Dec 26, 202332.0032.3731.9732.2631.13956,800
Dec 22, 202331.9332.0031.6931.7630.64827,000
Dec 21, 202331.4031.6131.3031.6030.491,392,700
Dec 20, 202331.6231.7231.0931.0930.001,779,700
Dec 19, 202331.5231.6731.3931.6630.551,840,300
Dec 18, 202331.9031.9731.6231.7130.602,831,200
Dec 15, 202331.1631.1930.6130.8629.782,531,300
Dec 14, 202331.5431.7231.4631.5930.483,217,400
Dec 13, 202330.4330.8630.1830.8529.772,373,500
Dec 12, 202329.9430.2129.8530.1329.072,081,000
Dec 11, 202330.4130.4530.1830.3129.242,121,100
Dec 08, 202330.5230.8330.5030.7929.711,844,200
Dec 07, 202330.5530.7230.1930.3529.283,358,000
Dec 06, 202330.0530.1529.7229.7828.732,488,700
Dec 05, 202330.6830.7830.2030.2129.151,701,800
Dec 04, 202330.9231.1130.6430.8129.733,180,200
Dec 01, 202331.6332.0331.5631.7130.603,177,800
Nov 30, 202332.3732.6131.7831.8730.753,601,300
Nov 29, 202332.3232.3931.8732.0930.963,080,400
Nov 28, 202332.7732.8732.5032.5331.392,437,900
Nov 27, 202333.1633.1932.6532.7931.642,709,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...