Skip to main content

Equinor ASA ADR (NY: EQNR )

27.09 -0.09 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 26.90 27.23 26.71 27.09 2,814,971 -0.09(-0.33%)
Jul 12, 2024 27.21 27.21 26.91 27.18 2,187,962 +0.28(+1.04%)
Jul 11, 2024 26.76 26.95 26.62 26.90 2,247,885 +0.19(+0.71%)
Jul 10, 2024 26.93 26.97 26.68 26.71 2,777,094 -0.68(-2.48%)
Jul 09, 2024 27.61 27.68 27.39 27.39 2,516,714 -0.38(-1.37%)
Jul 08, 2024 27.80 27.97 27.65 27.77 4,831,823 -0.78(-2.73%)
Jul 05, 2024 28.98 28.98 28.45 28.55 2,471,164 -0.45(-1.55%)
Jul 03, 2024 28.71 29.03 28.70 29.00 1,584,241 +0.52(+1.83%)
Jul 02, 2024 28.65 28.74 28.38 28.48 2,101,612 -0.30(-1.04%)
Jul 01, 2024 28.67 28.86 28.59 28.78 2,242,487 +0.22(+0.77%)
Jun 28, 2024 28.51 28.71 28.36 28.56 2,203,341 +0.25(+0.88%)
Jun 27, 2024 28.44 28.49 28.11 28.31 3,157,777 +0.56(+2.02%)
Jun 26, 2024 27.91 27.95 27.62 27.75 2,318,589 -0.23(-0.82%)
Jun 25, 2024 27.82 28.02 27.68 27.98 1,418,955 -0.17(-0.60%)
Jun 24, 2024 27.62 28.20 27.62 28.15 1,378,397 +0.63(+2.29%)
Jun 21, 2024 27.75 27.80 27.47 27.52 1,977,726 -0.02(-0.07%)
Jun 20, 2024 27.65 27.84 27.49 27.54 3,022,456 +0.28(+1.03%)
Jun 18, 2024 27.20 27.44 27.14 27.26 2,177,206 +0.21(+0.78%)
Jun 17, 2024 27.04 27.19 26.88 27.05 1,653,934 -0.03(-0.11%)
Jun 14, 2024 27.27 27.29 26.94 27.08 1,748,203 -0.30(-1.10%)
Jun 13, 2024 27.69 27.73 27.21 27.38 1,743,511 -0.66(-2.35%)
Jun 12, 2024 28.44 28.47 28.03 28.04 2,038,484 +0.14(+0.50%)
Jun 11, 2024 27.84 27.94 27.69 27.90 1,305,555 -0.24(-0.85%)
Jun 10, 2024 27.89 28.27 27.80 28.14 1,802,432 +0.54(+1.96%)
Jun 07, 2024 27.80 27.93 27.55 27.60 1,892,720 -0.36(-1.29%)
Jun 06, 2024 27.66 28.01 27.61 27.96 1,951,636 +0.20(+0.72%)
Jun 05, 2024 28.05 28.11 27.59 27.76 2,573,426 +0.00(+0.00%)
Jun 04, 2024 27.66 27.82 27.32 27.76 4,720,626 -1.16(-4.01%)
Jun 03, 2024 29.32 29.32 28.73 28.92 3,232,095 -0.22(-0.75%)
May 31, 2024 28.90 29.14 28.73 29.14 2,877,387 +0.65(+2.28%)
May 30, 2024 28.03 28.53 28.02 28.49 3,568,319 +0.26(+0.92%)
May 29, 2024 28.57 28.57 28.21 28.23 1,927,912 -0.62(-2.15%)
May 28, 2024 28.91 28.95 28.64 28.85 3,035,890 +0.51(+1.80%)
May 24, 2024 28.71 28.76 28.24 28.34 3,018,549 -0.19(-0.67%)
May 23, 2024 29.19 29.27 28.50 28.53 3,171,635 -0.02(-0.07%)
May 22, 2024 28.38 28.68 28.34 28.55 3,580,087 -0.12(-0.42%)
May 21, 2024 28.52 28.82 28.45 28.67 3,484,061 +0.34(+1.20%)
May 20, 2024 28.50 28.65 28.30 28.33 1,437,603 -0.18(-0.63%)
May 17, 2024 28.19 28.57 28.06 28.51 2,034,198 +0.52(+1.86%)
May 16, 2024 28.07 28.11 27.82 27.99 2,602,932 -0.08(-0.29%)
May 15, 2024 28.05 28.19 27.68 28.07 4,345,078 +0.05(+0.18%)
May 14, 2024 28.00 28.07 27.82 28.02 1,989,547 +0.05(+0.17%)
May 13, 2024 27.83 28.00 27.78 27.97 2,479,767 +0.14(+0.49%)
May 10, 2024 28.25 28.33 27.80 27.83 4,707,028 -0.03(-0.11%)
May 09, 2024 27.57 27.89 27.52 27.86 2,683,296 +0.42(+1.53%)
May 08, 2024 27.04 27.50 27.02 27.44 2,023,272 +0.02(+0.07%)
May 07, 2024 27.33 27.56 27.31 27.42 2,490,576 +0.13(+0.46%)
May 06, 2024 27.43 27.58 27.29 27.30 4,305,164 +0.56(+2.08%)
May 03, 2024 26.87 26.97 26.51 26.74 4,694,121 +0.41(+1.56%)
May 02, 2024 26.04 26.48 26.03 26.33 2,833,990 +0.53(+2.04%)
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.