Skip to main content

Equinor ASA ADR (NY: EQNR )

25.12 +0.17 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.91 14.93 14.81 14.86 1,749,029 -0.10(-0.66%)
Mar 30, 2021 14.96 15.05 14.92 14.95 2,507,394 -0.14(-0.96%)
Mar 29, 2021 15.13 15.20 14.98 15.10 3,612,832 +0.05(+0.30%)
Mar 26, 2021 14.91 15.05 14.83 15.05 2,669,255 +0.44(+3.03%)
Mar 25, 2021 14.55 14.63 14.34 14.61 4,606,112 -0.31(-2.10%)
Mar 24, 2021 14.71 15.05 14.71 14.92 5,120,003 +0.55(+3.82%)
Mar 23, 2021 14.60 14.71 14.32 14.37 3,657,421 -0.57(-3.83%)
Mar 22, 2021 15.03 15.11 14.93 14.95 3,597,826 +0.04(+0.26%)
Mar 19, 2021 14.80 15.05 14.72 14.91 3,527,043 -0.04(-0.26%)
Mar 18, 2021 15.39 15.44 14.90 14.95 3,100,228 -0.63(-4.07%)
Mar 17, 2021 15.31 15.58 15.29 15.58 2,665,814 +0.15(+0.94%)
Mar 16, 2021 15.50 15.51 15.26 15.44 3,386,062 -0.37(-2.37%)
Mar 15, 2021 15.79 15.83 15.65 15.81 4,326,870 +0.02(+0.15%)
Mar 12, 2021 15.80 15.89 15.69 15.79 1,748,980 +0.18(+1.17%)
Mar 11, 2021 15.64 15.73 15.58 15.60 2,401,507 -0.12(-0.78%)
Mar 10, 2021 15.43 15.76 15.33 15.73 3,443,613 +0.55(+3.62%)
Mar 09, 2021 15.31 15.37 15.14 15.18 3,850,161 +0.00(+0.00%)
Mar 08, 2021 15.21 15.35 15.08 15.18 4,776,435 -0.34(-2.21%)
Mar 05, 2021 15.42 15.54 15.15 15.52 5,601,821 +0.71(+4.79%)
Mar 04, 2021 14.95 15.15 14.61 14.81 7,632,625 +0.06(+0.41%)
Mar 03, 2021 14.72 14.89 14.71 14.75 5,893,901 +0.05(+0.31%)
Mar 02, 2021 14.60 14.80 14.60 14.70 3,265,221 +0.01(+0.05%)
Mar 01, 2021 14.63 14.78 14.53 14.69 4,057,233 +0.22(+1.53%)
Feb 26, 2021 14.82 14.82 14.36 14.47 6,332,015 -0.70(-4.63%)
Feb 25, 2021 15.29 15.56 15.16 15.18 8,765,110 +0.19(+1.27%)
Feb 24, 2021 14.56 15.05 14.49 14.98 6,147,986 +0.55(+3.81%)
Feb 23, 2021 14.35 14.53 14.01 14.44 6,453,857 +0.40(+2.83%)
Feb 22, 2021 13.73 14.19 13.73 14.04 5,891,430 +0.38(+2.80%)
Feb 19, 2021 13.68 13.71 13.57 13.66 4,639,495 +0.05(+0.34%)
Feb 18, 2021 13.84 13.96 13.57 13.61 5,921,322 -0.40(-2.83%)
Feb 17, 2021 13.94 14.05 13.79 14.01 4,539,643 -0.02(-0.16%)
Feb 16, 2021 13.96 14.09 13.89 14.03 4,768,095 +0.31(+2.28%)
Feb 12, 2021 13.47 13.76 13.44 13.72 7,694,153 +0.08(+0.56%)
Feb 11, 2021 13.86 13.89 13.55 13.64 8,007,512 -0.05(-0.39%)
Feb 10, 2021 13.82 13.91 13.62 13.69 5,535,530 -0.30(-2.17%)
Feb 09, 2021 14.14 14.14 13.85 14.00 4,224,368 -0.02(-0.11%)
Feb 08, 2021 13.89 14.04 13.85 14.01 4,492,060 +0.14(+0.98%)
Feb 05, 2021 13.97 14.01 13.77 13.88 2,819,007 +0.08(+0.60%)
Feb 04, 2021 13.81 13.85 13.63 13.79 3,202,841 -0.08(-0.55%)
Feb 03, 2021 13.71 13.90 13.70 13.87 3,771,403 +0.11(+0.83%)
Feb 02, 2021 13.85 13.93 13.69 13.76 4,184,400 +0.11(+0.78%)
Feb 01, 2021 13.66 13.79 13.47 13.65 3,905,472 +0.20(+1.47%)
Jan 29, 2021 13.67 13.75 13.45 13.45 3,917,059 -0.28(-2.04%)
Jan 28, 2021 13.76 13.82 13.54 13.73 6,348,183 +0.19(+1.40%)
Jan 27, 2021 13.59 13.84 13.46 13.54 6,127,349 -0.39(-2.83%)
Jan 26, 2021 14.23 14.33 13.94 13.94 5,482,736 -0.35(-2.44%)
Jan 25, 2021 14.23 14.30 14.07 14.29 5,150,637 -0.32(-2.18%)
Jan 22, 2021 14.54 14.64 14.47 14.61 4,104,088 -0.21(-1.43%)
Jan 21, 2021 14.96 14.99 14.70 14.82 5,210,964 -0.11(-0.71%)
Jan 20, 2021 15.14 15.15 14.85 14.92 4,565,453 -0.11(-0.71%)
Jan 19, 2021 14.95 15.07 14.85 15.03 4,444,237 +0.45(+3.07%)
Jan 15, 2021 14.78 14.82 14.54 14.58 5,918,227 -0.37(-2.49%)
Jan 14, 2021 14.63 15.03 14.63 14.95 5,590,682 +0.41(+2.82%)
Jan 13, 2021 14.57 14.66 14.40 14.54 5,937,058 +0.07(+0.47%)
Jan 12, 2021 14.35 14.50 14.30 14.48 4,686,936 +0.38(+2.69%)
Jan 11, 2021 13.74 14.12 13.72 14.10 5,547,161 +0.06(+0.43%)
Jan 08, 2021 14.25 14.26 13.95 14.04 7,759,123 +0.17(+1.20%)
Jan 07, 2021 13.77 13.93 13.69 13.87 7,718,367 +0.30(+2.18%)
Jan 06, 2021 13.54 13.64 13.36 13.57 13,395,111 +0.49(+3.77%)
Jan 05, 2021 12.87 13.25 12.86 13.08 16,230,654 +0.28(+2.19%)
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.