UK markets closed

Equinor ASA (EQNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.31+0.08 (+0.29%)
At close: 04:00PM EDT
27.40 +0.09 (+0.33%)
After hours: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.8327.4226.7827.3127.314,630,300
18 Apr 202427.2027.4727.0627.2327.233,298,400
17 Apr 202427.2927.5327.1427.2527.253,349,600
16 Apr 202427.6427.8727.5227.7727.775,068,600
15 Apr 202427.8328.2427.7127.7827.784,308,200
12 Apr 202428.6328.8928.1828.2228.224,676,700
11 Apr 202428.5628.6127.8728.2228.223,520,400
10 Apr 202427.7228.0927.5128.0828.085,179,100
09 Apr 202428.0128.0827.7027.8327.832,617,200
08 Apr 202427.7428.0727.7028.0028.002,787,100
05 Apr 202428.0128.1827.7828.1428.141,578,600
04 Apr 202427.9928.1227.8927.9227.922,906,700
03 Apr 202427.6527.9527.5227.8827.883,319,400
02 Apr 202427.5327.7127.2827.6627.664,603,400
01 Apr 202427.1127.2626.8827.2427.242,401,600
28 Mar 202427.0627.1526.9327.0327.031,762,500
27 Mar 202426.5726.9126.4626.9026.902,951,600
26 Mar 202427.0127.0326.5826.6326.632,878,700
25 Mar 202427.0327.3527.0327.1927.192,972,800
22 Mar 202426.7126.8526.6426.8126.812,378,800
21 Mar 202426.8726.8926.6426.7226.723,199,800
20 Mar 202426.3726.8426.3026.8226.822,909,200
19 Mar 202426.3626.6326.3426.4526.453,464,300
18 Mar 202426.6526.6726.3726.6326.633,269,500
15 Mar 202426.3526.4926.1126.2626.264,123,300
14 Mar 202426.1626.3225.9926.2826.283,188,700
13 Mar 202425.9626.3025.9626.1826.182,428,400
12 Mar 202425.8825.9025.6325.7125.713,843,600
11 Mar 202425.7825.9425.5025.8825.885,440,100
08 Mar 202426.1126.2925.9826.2526.253,741,300
07 Mar 202425.7925.9825.7225.8625.863,816,400
06 Mar 202425.9626.0625.7325.7625.763,519,800
05 Mar 202425.2925.6825.2325.3925.393,667,900
04 Mar 202425.0925.1224.8824.9124.912,743,700
01 Mar 202425.1625.2724.9325.0825.083,491,900
29 Feb 202424.7124.8824.5024.6224.626,189,600
28 Feb 202424.9725.2024.8324.8924.892,478,200
27 Feb 202424.9425.0424.8024.8824.882,442,700
26 Feb 202424.8725.0224.7224.7624.764,816,900
23 Feb 202425.0925.3324.8425.2125.213,379,900
22 Feb 202425.6225.7125.4025.4825.483,077,900
21 Feb 202425.0225.6224.9925.6125.614,825,200
20 Feb 202425.3025.3524.8924.9424.944,434,900
16 Feb 202425.3025.5025.1125.4625.467,723,100
15 Feb 202424.4425.1824.4425.1725.174,349,700
14 Feb 202424.9925.1324.6724.7524.752,998,500
14 Feb 20240.9 Dividend
13 Feb 202426.1226.1425.4225.6124.714,636,400
12 Feb 202426.4326.6626.3226.3725.443,684,100
09 Feb 202426.3426.5526.1426.2025.285,122,000
08 Feb 202426.2026.5626.1526.3725.449,595,900
07 Feb 202427.4727.5726.8827.0926.147,688,100
06 Feb 202428.7029.4528.7029.1928.164,513,100
05 Feb 202428.3128.6028.1628.5027.503,904,800
02 Feb 202428.4228.5028.2028.3427.342,985,100
01 Feb 202429.0429.2928.6528.9027.883,230,200
31 Jan 202429.2929.4128.6528.6727.664,916,100
30 Jan 202428.8329.4928.7629.4628.423,071,800
29 Jan 202429.1229.1428.7529.0528.031,708,900
26 Jan 202428.8729.2128.8029.1828.152,460,300
25 Jan 202428.6128.8528.4828.8527.842,280,800
24 Jan 202428.4128.5628.3028.5127.512,677,400
23 Jan 202427.9028.2827.8628.2127.222,726,900
22 Jan 202427.7228.1127.5828.0627.072,740,700
19 Jan 202428.4228.4228.1428.3327.332,314,700
18 Jan 202428.4828.5228.2328.4927.492,954,700
17 Jan 202428.5728.7828.3928.5827.582,772,300
16 Jan 202429.6529.7528.9129.0027.983,640,500
12 Jan 202430.5730.7030.3930.5229.452,737,100
11 Jan 202430.3030.3729.9630.0328.974,544,200
10 Jan 202430.4730.4729.9030.0929.035,119,400
09 Jan 202430.8930.8930.5330.5829.514,104,100
08 Jan 202430.9131.0230.6331.0229.933,784,100
05 Jan 202432.6132.6431.9532.0330.902,822,700
04 Jan 202432.6132.6632.1232.1331.001,675,100
03 Jan 202431.4832.1631.3832.1331.002,206,000
02 Jan 202431.5331.7931.4331.4830.371,796,700
29 Dec 202331.9031.9031.6031.6430.531,480,700
28 Dec 202331.8932.0231.5431.5630.451,281,800
27 Dec 202332.3832.4632.1732.2331.101,110,600
26 Dec 202332.0032.3731.9732.2631.13956,800
22 Dec 202331.9332.0031.6931.7630.64827,000
21 Dec 202331.4031.6131.3031.6030.491,392,700
20 Dec 202331.6231.7231.0931.0930.001,779,700
19 Dec 202331.5231.6731.3931.6630.551,840,300
18 Dec 202331.9031.9731.6231.7130.602,831,200
15 Dec 202331.1631.1930.6130.8629.782,531,300
14 Dec 202331.5431.7231.4631.5930.483,217,400
13 Dec 202330.4330.8630.1830.8529.772,373,500
12 Dec 202329.9430.2129.8530.1329.072,081,000
11 Dec 202330.4130.4530.1830.3129.242,121,100
08 Dec 202330.5230.8330.5030.7929.711,844,200
07 Dec 202330.5530.7230.1930.3529.283,358,000
06 Dec 202330.0530.1529.7229.7828.732,488,700
05 Dec 202330.6830.7830.2030.2129.151,701,800
04 Dec 202330.9231.1130.6430.8129.733,180,200
01 Dec 202331.6332.0331.5631.7130.603,177,800
30 Nov 202332.3732.6131.7831.8730.753,601,300
29 Nov 202332.3232.3931.8732.0930.963,080,400
28 Nov 202332.7732.8732.5032.5331.392,437,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...