Equinor ASA (EQNR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.11

-0.11

(-0.38%)

At close: 04:00PM EST

29.12

+0.01

(+0.03%)

After hours:

07:59PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	29.20	29.75	29.05	29.11	29.11	2,756,600
02 Feb 2023	29.94	29.96	29.07	29.22	29.22	3,808,500
01 Feb 2023	30.60	30.62	29.88	30.37	30.37	3,303,600
31 Jan 2023	29.89	30.45	29.74	30.43	30.43	2,542,000
30 Jan 2023	30.24	30.49	30.05	30.06	30.06	2,565,700
27 Jan 2023	30.55	30.84	30.36	30.38	30.38	3,035,000
26 Jan 2023	29.93	30.44	29.72	30.42	30.42	4,673,500
25 Jan 2023	29.87	30.12	29.55	30.08	30.08	2,858,300
24 Jan 2023	30.49	31.00	30.26	30.58	30.58	2,818,200
23 Jan 2023	31.23	31.59	31.00	31.08	31.08	3,259,400
20 Jan 2023	30.99	31.48	30.70	31.31	31.31	2,981,300
19 Jan 2023	30.67	31.08	30.51	31.04	31.04	2,783,800
18 Jan 2023	31.56	31.75	30.80	30.81	30.81	3,708,800
17 Jan 2023	31.25	31.54	30.96	31.15	31.15	3,527,800
13 Jan 2023	31.16	31.59	31.05	31.42	31.42	5,133,100
12 Jan 2023	31.17	31.75	30.94	31.45	31.45	3,751,000
11 Jan 2023	30.77	30.87	30.32	30.84	30.84	5,119,600
10 Jan 2023	31.21	31.25	30.74	31.16	31.16	2,673,000
09 Jan 2023	31.52	31.92	31.09	31.30	31.30	5,116,800
06 Jan 2023	31.85	32.49	31.61	31.86	31.86	5,497,700
05 Jan 2023	31.27	32.30	31.27	32.29	32.29	8,308,800
04 Jan 2023	31.61	31.90	31.32	31.86	31.86	5,217,300
03 Jan 2023	33.98	34.05	32.31	32.60	32.60	7,182,800
30 Dec 2022	35.86	36.06	35.42	35.81	35.81	1,916,200
29 Dec 2022	36.24	36.49	36.07	36.18	36.18	2,054,000
28 Dec 2022	37.26	37.29	36.09	36.28	36.28	2,106,000
27 Dec 2022	37.16	37.34	36.89	37.13	37.13	1,790,200
23 Dec 2022	36.70	37.05	36.60	37.02	37.02	1,846,800
22 Dec 2022	37.50	37.58	36.26	36.71	36.71	2,577,400
21 Dec 2022	37.19	37.26	36.73	37.14	37.14	2,243,300
20 Dec 2022	36.32	36.74	36.23	36.46	36.46	1,750,300
19 Dec 2022	36.69	36.77	36.07	36.27	36.27	1,928,400
16 Dec 2022	36.13	36.39	35.73	36.09	36.09	2,645,300
15 Dec 2022	37.18	37.39	36.63	36.97	36.97	1,724,600
14 Dec 2022	37.83	37.88	36.95	37.09	37.09	3,149,900
13 Dec 2022	37.59	37.97	37.32	37.87	37.87	3,598,800
12 Dec 2022	35.90	36.28	35.81	36.19	36.19	1,813,100
09 Dec 2022	35.87	36.10	35.58	35.63	35.63	1,858,500
08 Dec 2022	36.86	37.00	35.89	36.01	36.01	2,057,500
07 Dec 2022	35.86	36.31	35.61	35.99	35.99	3,128,200
06 Dec 2022	36.68	36.84	35.83	35.96	35.96	2,803,600
05 Dec 2022	37.80	38.00	36.30	36.43	36.43	2,872,400
02 Dec 2022	37.35	37.65	36.78	36.87	36.87	2,300,600
01 Dec 2022	38.74	38.83	38.06	38.11	38.11	2,667,300
30 Nov 2022	38.36	38.72	37.99	38.48	38.48	3,372,700
29 Nov 2022	37.31	37.96	37.28	37.64	37.64	2,494,400
28 Nov 2022	36.08	36.72	35.89	36.21	36.21	1,875,200
25 Nov 2022	36.82	37.14	36.56	36.81	36.81	2,226,000
23 Nov 2022	35.76	36.20	35.60	35.98	35.98	3,445,100
22 Nov 2022	34.85	35.53	34.70	35.49	35.49	2,844,400
21 Nov 2022	33.52	33.92	32.83	33.75	33.75	3,766,700
18 Nov 2022	33.62	34.14	33.35	33.90	33.90	2,789,000
17 Nov 2022	34.48	34.93	34.15	34.90	34.90	2,575,800
16 Nov 2022	35.80	35.89	34.84	35.00	35.00	2,371,900
15 Nov 2022	35.86	36.20	35.33	36.09	36.09	3,877,900
14 Nov 2022	35.18	35.60	34.61	34.67	34.67	4,804,700
11 Nov 2022	35.38	35.52	34.75	35.22	35.22	4,145,900
10 Nov 2022	35.05	35.32	34.40	34.96	34.96	2,321,500
09 Nov 2022	36.73	36.73	34.96	35.08	35.08	3,919,900
08 Nov 2022	37.44	37.65	36.91	37.22	37.22	3,367,900
07 Nov 2022	38.17	38.48	38.03	38.19	38.19	1,381,400
04 Nov 2022	38.39	38.66	37.65	37.98	37.98	2,848,500
03 Nov 2022	36.66	37.36	36.55	37.20	37.20	1,886,100
02 Nov 2022	37.47	37.81	36.91	36.95	36.95	2,430,200
01 Nov 2022	37.21	37.40	36.82	37.20	37.20	2,846,700
31 Oct 2022	36.08	36.74	35.96	36.28	36.28	2,969,300
28 Oct 2022	36.85	37.14	36.04	36.81	36.81	4,032,100
27 Oct 2022	36.25	36.80	35.84	35.87	35.87	3,904,600
26 Oct 2022	34.79	35.66	34.77	35.35	35.35	3,532,200
25 Oct 2022	34.23	34.62	34.01	34.15	34.15	2,531,400
24 Oct 2022	34.10	34.36	33.85	33.97	33.97	2,736,000
21 Oct 2022	34.17	34.61	34.03	34.43	34.43	2,292,200
20 Oct 2022	34.63	34.89	34.22	34.38	34.38	2,547,300
19 Oct 2022	33.60	34.23	33.56	34.15	34.15	3,473,500
18 Oct 2022	34.10	34.38	33.46	34.03	34.03	3,455,500
17 Oct 2022	34.32	34.78	34.21	34.52	34.52	3,084,400
14 Oct 2022	35.12	35.12	33.73	33.76	33.76	4,045,600
13 Oct 2022	34.38	35.72	34.38	35.52	35.52	3,219,700
12 Oct 2022	34.28	34.63	33.83	34.41	34.41	2,390,500
11 Oct 2022	34.58	35.17	34.27	34.62	34.62	2,466,600
10 Oct 2022	35.40	35.55	34.78	35.13	35.13	3,690,000
07 Oct 2022	35.48	36.07	35.09	35.24	35.24	3,940,700
06 Oct 2022	35.17	35.54	35.08	35.31	35.31	2,795,300
05 Oct 2022	34.85	35.66	34.71	35.36	35.36	4,221,100
04 Oct 2022	34.99	35.95	34.80	35.48	35.48	5,311,900
03 Oct 2022	34.32	34.76	34.22	34.57	34.57	4,700,600
30 Sept 2022	32.77	33.52	32.65	33.11	33.11	4,484,500
29 Sept 2022	32.86	33.19	32.34	33.04	33.04	4,636,800
28 Sept 2022	32.43	33.70	32.40	33.58	33.58	5,071,100
27 Sept 2022	32.48	33.32	32.27	33.01	33.01	6,685,600
26 Sept 2022	31.97	32.34	31.57	31.67	31.67	3,623,200
23 Sept 2022	32.69	32.74	31.69	32.15	32.15	5,493,100
22 Sept 2022	34.65	34.82	34.14	34.29	34.29	2,113,200
21 Sept 2022	35.27	35.37	34.11	34.11	34.11	2,833,500
20 Sept 2022	34.24	34.81	33.85	34.61	34.61	4,962,700
19 Sept 2022	33.58	34.82	33.49	34.75	34.75	3,247,400
16 Sept 2022	35.10	35.15	34.60	35.08	35.08	3,344,100
15 Sept 2022	36.08	36.17	35.47	35.63	35.63	2,966,100
14 Sept 2022	36.49	37.18	36.38	36.67	36.67	3,214,100
13 Sept 2022	36.00	36.67	35.62	35.74	35.74	3,688,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,429.76-196.64(-1.00%)

Equinor ASA (EQNR)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,429.76
-196.64(-1.00%)