Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinor ASA ADR (NY: EQNR )

27.99 -0.08 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.03 11.13 10.90 11.06 5,224,786 -0.29(-2.54%)
May 28, 2020 11.51 11.51 11.32 11.35 3,642,552 -0.22(-1.90%)
May 27, 2020 11.59 11.62 11.38 11.57 3,528,856 +0.20(+1.73%)
May 26, 2020 11.44 11.46 11.32 11.37 3,291,334 +0.17(+1.49%)
May 22, 2020 11.04 11.24 10.98 11.20 8,449,609 -0.21(-1.86%)
May 21, 2020 11.56 11.62 11.37 11.41 9,981,817 -0.11(-0.92%)
May 20, 2020 11.37 11.53 11.32 11.52 10,484,583 +0.56(+5.12%)
May 19, 2020 11.16 11.16 10.96 10.96 13,141,399 +0.05(+0.49%)
May 18, 2020 10.75 10.95 10.75 10.91 8,499,424 +0.69(+6.75%)
May 15, 2020 10.18 10.39 10.10 10.22 9,557,049 +0.23(+2.28%)
May 14, 2020 9.827 10.12 9.685 9.990 6,313,341 +0.04(+0.37%)
May 13, 2020 10.33 10.35 9.893 9.953 7,553,795 -0.18(-1.76%)
May 12, 2020 10.38 10.39 10.13 10.13 7,356,726 +0.04(+0.44%)
May 11, 2020 10.26 10.28 10.09 10.09 3,538,445 -0.14(-1.38%)
May 08, 2020 10.12 10.24 10.06 10.23 4,071,634 +0.31(+3.15%)
May 07, 2020 10.00 10.11 9.879 9.916 3,447,567 +0.36(+3.81%)
May 06, 2020 9.708 9.771 9.474 9.552 5,727,970 -0.40(-4.03%)
May 05, 2020 10.16 10.31 9.938 9.953 5,601,141 +0.18(+1.82%)
May 04, 2020 9.574 9.775 9.474 9.775 6,023,664 +0.15(+1.54%)
May 01, 2020 9.893 9.901 9.581 9.626 5,135,386 -0.46(-4.57%)
Apr 30, 2020 10.29 10.43 9.997 10.09 5,833,129 -0.22(-2.16%)
Apr 29, 2020 10.06 10.32 10.04 10.31 3,761,449 +0.65(+6.77%)
Apr 28, 2020 9.574 9.737 9.496 9.656 5,097,162 +0.07(+0.78%)
Apr 27, 2020 9.381 9.663 9.277 9.581 4,690,865 +0.16(+1.65%)
Apr 24, 2020 9.425 9.481 9.203 9.425 5,877,898 +0.13(+1.44%)
Apr 23, 2020 9.240 9.641 9.221 9.292 10,682,205 -0.05(-0.56%)
Apr 22, 2020 9.247 9.359 9.158 9.344 4,341,926 +0.42(+4.66%)
Apr 21, 2020 8.794 9.143 8.757 8.928 8,210,424 -0.29(-3.14%)
Apr 20, 2020 9.173 9.570 9.158 9.218 6,763,395 -0.47(-4.83%)
Apr 17, 2020 9.099 9.685 9.076 9.685 5,920,982 +0.88(+9.95%)
Apr 16, 2020 8.898 8.920 8.742 8.809 4,642,848 -0.31(-3.42%)
Apr 15, 2020 9.173 9.195 8.972 9.121 4,984,834 -0.39(-4.14%)
Apr 14, 2020 9.522 9.745 9.444 9.515 5,425,300 -0.27(-2.73%)
Apr 13, 2020 10.02 10.06 9.723 9.782 3,276,484 -0.06(-0.60%)
Apr 09, 2020 10.21 10.39 9.600 9.841 6,580,155 -0.10(-1.05%)
Apr 08, 2020 9.812 10.12 9.581 9.945 5,008,821 +0.33(+3.40%)
Apr 07, 2020 9.916 10.10 9.604 9.619 5,311,837 -0.07(-0.69%)
Apr 06, 2020 9.552 9.723 9.403 9.685 6,080,919 +0.13(+1.32%)
Apr 03, 2020 9.923 9.975 9.336 9.559 11,587,638 -0.62(-6.06%)
Apr 02, 2020 9.856 10.70 9.604 10.18 16,604,432 +0.96(+10.40%)
Apr 01, 2020 9.403 9.678 9.132 9.218 11,987,679 +0.17(+1.89%)
Mar 31, 2020 9.180 9.344 8.854 9.047 8,547,815 +0.57(+6.75%)
Mar 30, 2020 8.326 8.594 8.193 8.475 7,018,960 +0.39(+4.87%)
Mar 27, 2020 8.148 8.245 8.029 8.081 4,098,292 -0.71(-8.03%)
Mar 26, 2020 8.452 8.865 8.438 8.787 6,478,431 +0.12(+1.37%)
Mar 25, 2020 8.230 8.824 7.936 8.668 8,785,229 +0.95(+12.32%)
Mar 24, 2020 7.494 7.829 7.468 7.717 7,573,925 +0.91(+13.30%)
Mar 23, 2020 7.108 7.182 6.781 6.811 7,967,820 -0.25(-3.58%)
Mar 20, 2020 7.383 7.461 6.856 7.064 8,309,947 -0.20(-2.76%)
Mar 19, 2020 6.752 7.427 6.558 7.264 5,663,919 +0.70(+10.63%)
Mar 18, 2020 6.930 7.012 6.247 6.566 7,587,753 -0.83(-11.24%)
Mar 17, 2020 7.353 7.747 7.118 7.398 8,156,180 +0.56(+8.26%)
Mar 16, 2020 6.796 7.453 6.796 6.833 9,346,148 -1.05(-13.29%)
Mar 13, 2020 7.947 8.037 7.309 7.881 13,303,966 +0.68(+9.49%)
Mar 12, 2020 7.316 7.492 7.190 7.197 12,477,068 -1.08(-13.09%)
Mar 11, 2020 8.452 8.549 8.178 8.282 14,143,822 -0.67(-7.47%)
Mar 10, 2020 9.069 9.099 8.549 8.950 15,469,676 +0.29(+3.34%)
Mar 09, 2020 8.868 9.225 8.646 8.660 13,302,373 -2.31(-21.06%)
Mar 06, 2020 11.25 11.33 10.88 10.97 7,637,175 -0.56(-4.89%)
Mar 05, 2020 11.62 11.70 11.44 11.53 2,520,479 -0.33(-2.82%)
Mar 04, 2020 11.87 11.88 11.69 11.87 3,601,924 +0.13(+1.07%)
Mar 03, 2020 11.96 12.17 11.65 11.74 7,377,805 -0.10(-0.82%)
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.