Skip to main content

Equinor ASA ADR (NY: EQNR )

25.12 +0.17 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.87 19.91 19.49 19.66 7,155,035 -0.39(-1.93%)
Oct 28, 2021 20.15 20.19 19.87 20.04 10,079,248 -0.09(-0.42%)
Oct 27, 2021 20.92 21.07 19.76 20.13 9,453,550 -1.53(-7.07%)
Oct 26, 2021 21.47 21.66 4,010,949 -0.05(-0.25%)
Oct 25, 2021 21.67 21.77 21.55 21.71 1,892,750 +0.38(+1.78%)
Oct 22, 2021 21.29 21.40 21.09 21.33 2,970,254 -0.12(-0.54%)
Oct 21, 2021 21.67 21.72 21.35 21.45 2,323,654 -0.39(-1.80%)
Oct 20, 2021 21.67 21.87 21.60 21.84 3,818,539 +0.33(+1.54%)
Oct 19, 2021 21.48 21.61 21.28 21.51 3,278,090 +0.33(+1.57%)
Oct 18, 2021 21.52 21.57 21.14 21.18 4,159,350 +0.12(+0.55%)
Oct 15, 2021 21.05 21.15 21.01 21.06 2,731,791 -0.12(-0.58%)
Oct 14, 2021 21.14 21.25 21.04 21.19 4,222,303 +0.32(+1.52%)
Oct 13, 2021 20.36 20.95 20.28 20.87 4,309,277 +0.33(+1.62%)
Oct 12, 2021 20.40 20.80 20.40 20.54 3,810,505 +0.09(+0.42%)
Oct 11, 2021 20.38 20.60 20.32 20.45 4,456,210 +0.10(+0.49%)
Oct 08, 2021 20.12 20.42 20.12 20.35 4,387,560 +0.47(+2.37%)
Oct 07, 2021 19.58 19.98 19.38 19.88 6,816,487 -0.19(-0.92%)
Oct 06, 2021 20.02 20.16 19.68 20.07 8,539,832 -0.67(-3.24%)
Oct 05, 2021 20.60 21.04 20.53 20.74 4,768,468 +0.26(+1.25%)
Oct 04, 2021 20.58 20.88 20.45 20.48 5,750,988 +0.15(+0.72%)
Oct 01, 2021 20.09 20.43 20.08 20.34 3,850,836 +0.63(+3.18%)
Sep 30, 2021 19.70 19.98 19.50 19.71 4,909,612 +0.51(+2.66%)
Sep 29, 2021 19.22 19.33 19.06 19.20 2,516,863 -0.25(-1.27%)
Sep 28, 2021 19.69 19.76 19.40 19.45 3,642,403 +0.36(+1.90%)
Sep 27, 2021 18.86 19.10 18.86 19.08 3,957,101 +0.58(+3.13%)
Sep 24, 2021 18.51 18.57 18.40 18.51 2,907,802 -0.10(-0.54%)
Sep 23, 2021 18.51 18.69 18.44 18.61 4,329,896 +0.04(+0.21%)
Sep 22, 2021 18.57 18.85 18.52 18.57 2,654,401 +0.56(+3.09%)
Sep 21, 2021 18.06 18.13 17.83 18.01 1,923,519 +0.13(+0.73%)
Sep 20, 2021 17.66 17.88 17.59 17.88 4,668,779 -0.09(-0.52%)
Sep 17, 2021 18.16 18.20 17.89 17.97 3,548,236 -0.48(-2.60%)
Sep 16, 2021 18.54 18.56 18.27 18.45 3,387,326 -0.43(-2.25%)
Sep 15, 2021 18.80 19.06 18.77 18.88 4,259,164 +0.87(+4.85%)
Sep 14, 2021 18.23 18.27 17.96 18.00 3,002,395 +0.02(+0.13%)
Sep 13, 2021 17.89 18.08 17.89 17.98 2,626,875 +0.32(+1.84%)
Sep 10, 2021 17.71 17.79 17.62 17.65 3,028,913 +0.32(+1.83%)
Sep 09, 2021 17.35 17.45 17.23 17.34 3,773,658 -0.13(-0.75%)
Sep 08, 2021 17.61 17.69 17.42 17.47 3,348,701 -0.30(-1.70%)
Sep 07, 2021 17.69 17.94 17.67 17.77 2,694,745 +0.49(+2.86%)
Sep 03, 2021 17.33 17.39 17.16 17.28 2,198,974 +0.14(+0.81%)
Sep 02, 2021 16.86 17.23 16.86 17.14 2,202,895 +0.63(+3.84%)
Sep 01, 2021 16.60 16.65 16.44 16.50 2,567,170 +0.12(+0.76%)
Aug 31, 2021 16.54 16.62 16.37 16.38 4,930,567 -0.38(-2.26%)
Aug 30, 2021 16.85 16.88 16.70 16.76 1,694,705 -0.03(-0.18%)
Aug 27, 2021 16.39 16.81 16.39 16.79 2,412,187 +0.60(+3.73%)
Aug 26, 2021 16.33 16.39 16.14 16.19 1,781,116 -0.15(-0.95%)
Aug 25, 2021 16.24 16.40 16.17 16.34 3,982,771 +0.08(+0.48%)
Aug 24, 2021 16.21 16.36 16.21 16.26 1,552,507 +0.14(+0.86%)
Aug 23, 2021 15.85 16.14 15.85 16.12 2,926,309 +0.75(+4.88%)
Aug 20, 2021 15.27 15.41 15.23 15.37 3,268,865 -0.03(-0.20%)
Aug 19, 2021 15.61 15.66 15.23 15.41 4,001,273 -0.72(-4.46%)
Aug 18, 2021 16.35 16.41 16.11 16.12 2,023,354 -0.12(-0.71%)
Aug 17, 2021 16.19 16.50 16.15 16.24 1,841,697 +0.08(+0.48%)
Aug 16, 2021 16.04 16.21 15.95 16.16 2,155,630 -0.14(-0.85%)
Aug 13, 2021 16.33 16.42 16.27 16.30 3,673,681 +0.02(+0.10%)
Aug 12, 2021 16.28 16.30 16.13 16.29 2,443,164 +0.20(+1.25%)
Aug 11, 2021 15.94 16.12 15.83 16.09 2,086,202 +0.31(+1.96%)
Aug 10, 2021 15.53 15.83 15.52 15.78 2,262,197 +0.26(+1.68%)
Aug 09, 2021 15.50 15.60 15.42 15.52 2,089,026 -0.15(-0.98%)
Aug 06, 2021 15.59 15.73 15.50 15.67 3,594,192 +0.27(+1.74%)
Aug 05, 2021 15.42 15.58 15.36 15.40 3,095,816 +0.18(+1.16%)
Aug 04, 2021 15.32 15.50 15.22 15.22 2,607,139 -0.31(-2.02%)
Aug 03, 2021 15.28 15.57 15.15 15.54 2,640,095 +0.35(+2.32%)
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.