Skip to main content

Equinor ASA ADR (NY: EQNR )

24.86 -0.26 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.87 19.92 19.50 19.67 7,151,656 -0.39(-1.93%)
Oct 28, 2021 20.16 20.20 19.87 20.05 10,074,489 -0.08(-0.42%)
Oct 27, 2021 20.93 21.08 19.77 20.14 9,449,085 -1.53(-7.07%)
Oct 26, 2021 21.48 21.67 4,009,054 -0.05(-0.25%)
Oct 25, 2021 21.68 21.78 21.56 21.72 1,891,856 +0.38(+1.78%)
Oct 22, 2021 21.30 21.41 21.10 21.34 2,968,852 -0.12(-0.54%)
Oct 21, 2021 21.68 21.73 21.36 21.46 2,322,557 -0.39(-1.80%)
Oct 20, 2021 21.68 21.88 21.61 21.85 3,816,736 +0.33(+1.55%)
Oct 19, 2021 21.49 21.62 21.29 21.52 3,276,542 +0.33(+1.57%)
Oct 18, 2021 21.53 21.58 21.15 21.19 4,157,386 +0.12(+0.55%)
Oct 15, 2021 21.06 21.16 21.02 21.07 2,730,500 -0.12(-0.58%)
Oct 14, 2021 21.15 21.26 21.05 21.20 4,220,309 +0.32(+1.52%)
Oct 13, 2021 20.37 20.96 20.29 20.88 4,307,242 +0.33(+1.62%)
Oct 12, 2021 20.41 20.81 20.41 20.55 3,808,706 +0.09(+0.42%)
Oct 11, 2021 20.39 20.61 20.33 20.46 4,454,106 +0.10(+0.49%)
Oct 08, 2021 20.13 20.43 20.13 20.36 4,385,488 +0.47(+2.37%)
Oct 07, 2021 19.59 19.99 19.39 19.89 6,813,268 -0.19(-0.92%)
Oct 06, 2021 20.03 20.17 19.69 20.08 8,535,799 -0.67(-3.24%)
Oct 05, 2021 20.61 21.05 20.54 20.75 4,766,216 +0.26(+1.25%)
Oct 04, 2021 20.59 20.89 20.45 20.49 5,748,273 +0.15(+0.72%)
Oct 01, 2021 20.10 20.44 20.09 20.35 3,849,018 +0.63(+3.18%)
Sep 30, 2021 19.70 19.99 19.51 19.72 4,907,293 +0.51(+2.66%)
Sep 29, 2021 19.23 19.34 19.07 19.21 2,515,675 -0.25(-1.27%)
Sep 28, 2021 19.70 19.77 19.41 19.46 3,640,683 +0.36(+1.90%)
Sep 27, 2021 18.87 19.11 18.87 19.09 3,955,232 +0.58(+3.13%)
Sep 24, 2021 18.51 18.58 18.41 18.51 2,906,429 -0.10(-0.54%)
Sep 23, 2021 18.51 18.70 18.44 18.61 4,327,851 +0.04(+0.21%)
Sep 22, 2021 18.58 18.85 18.53 18.58 2,653,148 +0.56(+3.09%)
Sep 21, 2021 18.07 18.13 17.84 18.02 1,922,611 +0.13(+0.74%)
Sep 20, 2021 17.67 17.89 17.60 17.89 4,666,575 -0.09(-0.52%)
Sep 17, 2021 18.17 18.20 17.90 17.98 3,546,561 -0.48(-2.60%)
Sep 16, 2021 18.55 18.57 18.27 18.46 3,385,726 -0.43(-2.25%)
Sep 15, 2021 18.81 19.07 18.78 18.89 4,257,153 +0.87(+4.85%)
Sep 14, 2021 18.24 18.27 17.96 18.01 3,000,977 +0.02(+0.13%)
Sep 13, 2021 17.90 18.09 17.90 17.99 2,625,635 +0.32(+1.84%)
Sep 10, 2021 17.72 17.80 17.62 17.66 3,027,483 +0.32(+1.83%)
Sep 09, 2021 17.35 17.45 17.24 17.35 3,771,876 -0.13(-0.75%)
Sep 08, 2021 17.62 17.69 17.43 17.48 3,347,120 -0.30(-1.70%)
Sep 07, 2021 17.69 17.95 17.68 17.78 2,693,473 +0.49(+2.86%)
Sep 03, 2021 17.34 17.40 17.17 17.28 2,197,936 +0.14(+0.81%)
Sep 02, 2021 16.87 17.23 16.87 17.14 2,201,855 +0.63(+3.84%)
Sep 01, 2021 16.61 16.66 16.45 16.51 2,565,958 +0.12(+0.76%)
Aug 31, 2021 16.55 16.63 16.38 16.39 4,928,239 -0.38(-2.26%)
Aug 30, 2021 16.86 16.89 16.71 16.77 1,693,905 -0.03(-0.18%)
Aug 27, 2021 16.39 16.82 16.39 16.80 2,411,048 +0.60(+3.72%)
Aug 26, 2021 16.33 16.39 16.14 16.19 1,780,274 -0.15(-0.95%)
Aug 25, 2021 16.25 16.41 16.17 16.35 3,980,890 +0.08(+0.48%)
Aug 24, 2021 16.22 16.37 16.22 16.27 1,551,774 +0.14(+0.86%)
Aug 23, 2021 15.85 16.15 15.85 16.13 2,924,927 +0.75(+4.88%)
Aug 20, 2021 15.27 15.42 15.23 15.38 3,267,321 -0.03(-0.20%)
Aug 19, 2021 15.61 15.67 15.24 15.41 3,999,383 -0.72(-4.46%)
Aug 18, 2021 16.36 16.42 16.12 16.13 2,022,399 -0.12(-0.71%)
Aug 17, 2021 16.19 16.51 16.16 16.25 1,840,827 +0.08(+0.48%)
Aug 16, 2021 16.05 16.22 15.96 16.17 2,154,612 -0.14(-0.85%)
Aug 13, 2021 16.33 16.43 16.28 16.31 3,671,946 +0.02(+0.10%)
Aug 12, 2021 16.29 16.31 16.14 16.29 2,442,010 +0.20(+1.25%)
Aug 11, 2021 15.95 16.13 15.84 16.09 2,085,217 +0.31(+1.96%)
Aug 10, 2021 15.54 15.83 15.53 15.78 2,261,129 +0.26(+1.68%)
Aug 09, 2021 15.51 15.61 15.43 15.52 2,088,040 -0.15(-0.98%)
Aug 06, 2021 15.60 15.73 15.51 15.68 3,592,495 +0.27(+1.74%)
Aug 05, 2021 15.42 15.58 15.37 15.41 3,094,354 +0.18(+1.16%)
Aug 04, 2021 15.33 15.51 15.22 15.23 2,605,908 -0.31(-2.02%)
Aug 03, 2021 15.28 15.57 15.16 15.55 2,638,848 +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.