Equinor ASA (NY: EQNR )

19.81 USD +0.59 (+3.07%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.48 19.53 19.17 19.22 4,490,200 -0.49(-2.49%)
Jan 14, 2021 19.28 19.81 19.28 19.71 4,241,689 +0.54(+2.82%)
Jan 13, 2021 19.20 19.32 18.98 19.17 4,504,487 +0.09(+0.47%)
Jan 12, 2021 18.92 19.11 18.85 19.08 3,556,011 +0.50(+2.69%)
Jan 11, 2021 18.11 18.61 18.08 18.58 4,208,669 +0.08(+0.43%)
Jan 08, 2021 18.78 18.80 18.39 18.50 5,886,900 +0.22(+1.20%)
Jan 07, 2021 18.15 18.36 18.05 18.28 5,855,978 +0.39(+2.18%)
Jan 06, 2021 17.85 17.98 17.61 17.89 10,162,963 +0.65(+3.77%)
Jan 05, 2021 16.96 17.46 16.95 17.24 12,314,309 +0.37(+2.19%)
Jan 04, 2021 17.16 17.20 16.61 16.87 6,723,183 +0.45(+2.74%)
Dec 31, 2020 16.42 16.42 16.42 2,919,623 -0.28(-1.68%)
Dec 30, 2020 16.85 16.92 16.69 16.70 2,919,623 +0.01(+0.06%)
Dec 29, 2020 16.85 16.86 16.63 16.69 3,044,228 +0.28(+1.71%)
Dec 28, 2020 16.56 16.67 16.34 16.41 2,302,074 +0.12(+0.74%)
Dec 24, 2020 16.37 16.37 16.14 16.29 1,171,500 -0.04(-0.24%)
Dec 23, 2020 16.25 16.50 16.21 16.33 4,259,371 +0.44(+2.77%)
Dec 22, 2020 16.17 16.19 15.88 15.89 2,664,548 -0.33(-2.03%)
Dec 21, 2020 15.98 16.32 15.93 16.22 2,940,344 -0.57(-3.39%)
Dec 18, 2020 16.91 16.96 16.68 16.79 2,655,300 -0.09(-0.53%)
Dec 17, 2020 17.03 17.08 16.86 16.88 4,913,958 +0.06(+0.36%)
Dec 16, 2020 16.84 16.91 16.72 16.82 3,675,024 -0.12(-0.71%)
Dec 15, 2020 16.64 16.99 16.64 16.94 2,894,186 +0.36(+2.17%)
Dec 14, 2020 17.02 17.07 16.55 16.58 3,813,014 -0.29(-1.72%)
Dec 11, 2020 16.94 16.95 16.61 16.87 4,262,600 -0.06(-0.35%)
Dec 10, 2020 16.62 17.10 16.62 16.93 4,640,282 +0.17(+1.01%)
Dec 09, 2020 17.02 17.17 16.57 16.76 6,752,227 +0.19(+1.15%)
Dec 08, 2020 16.53 16.73 16.50 16.57 4,066,970 +0.05(+0.30%)
Dec 07, 2020 16.73 16.73 16.49 16.52 4,353,631 -0.21(-1.26%)
Dec 04, 2020 16.62 16.85 16.58 16.73 5,411,000 +0.65(+4.04%)
Dec 03, 2020 16.11 16.29 16.02 16.08 4,903,050 -0.03(-0.19%)
Dec 02, 2020 15.87 16.24 15.78 16.11 5,359,607 +0.39(+2.48%)
Dec 01, 2020 16.07 16.12 15.69 15.72 9,214,932 +0.38(+2.48%)
Nov 30, 2020 16.29 16.29 15.33 15.34 8,244,419 -1.01(-6.18%)
Nov 27, 2020 16.65 16.65 16.29 16.35 5,257,300 +0.17(+1.05%)
Nov 25, 2020 16.50 16.50 16.16 16.18 5,171,100 -0.39(-2.35%)
Nov 24, 2020 16.44 16.57 16.26 16.57 6,652,509 +0.88(+5.61%)
Nov 23, 2020 15.58 15.70 15.44 15.69 7,204,701 +0.62(+4.11%)
Nov 20, 2020 15.26 15.28 14.99 15.07 8,626,800 -0.02(-0.13%)
Nov 19, 2020 15.14 15.14 14.95 15.09 8,233,218 -0.14(-0.92%)
Nov 18, 2020 15.36 15.53 15.20 15.23 8,743,485 -0.16(-1.04%)
Nov 17, 2020 15.29 15.49 15.22 15.39 7,571,051 +0.12(+0.79%)
Nov 16, 2020 15.41 15.41 15.07 15.27 5,817,550 +0.72(+4.95%)
Nov 13, 2020 14.60 14.67 14.52 14.55 4,817,700 +0.24(+1.68%)
Nov 12, 2020 14.65 14.82 14.23 14.31 7,314,970 -0.37(-2.52%)
Nov 11, 2020 15.09 15.10 14.61 14.68 4,457,831 -0.22(-1.48%)
Nov 10, 2020 15.01 15.02 14.73 14.90 5,182,630 +0.52(+3.62%)
Nov 09, 2020 14.80 14.85 14.35 14.38 9,898,312 +1.08(+8.12%)
Nov 06, 2020 13.44 13.51 13.24 13.30 3,474,700 -0.17(-1.26%)
Nov 05, 2020 13.58 13.68 13.43 13.47 3,838,672 +0.19(+1.43%)
Nov 04, 2020 13.24 13.58 13.05 13.28 5,078,898 +0.15(+1.14%)
Nov 03, 2020 13.22 13.47 13.07 13.13 5,424,362 -0.23(-1.72%)
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.