UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202329.2029.7529.0529.1129.112,756,600
02 Feb 202329.9429.9629.0729.2229.223,808,500
01 Feb 202330.6030.6229.8830.3730.373,303,600
31 Jan 202329.8930.4529.7430.4330.432,542,000
30 Jan 202330.2430.4930.0530.0630.062,565,700
27 Jan 202330.5530.8430.3630.3830.383,035,000
26 Jan 202329.9330.4429.7230.4230.424,673,500
25 Jan 202329.8730.1229.5530.0830.082,858,300
24 Jan 202330.4931.0030.2630.5830.582,818,200
23 Jan 202331.2331.5931.0031.0831.083,259,400
20 Jan 202330.9931.4830.7031.3131.312,981,300
19 Jan 202330.6731.0830.5131.0431.042,783,800
18 Jan 202331.5631.7530.8030.8130.813,708,800
17 Jan 202331.2531.5430.9631.1531.153,527,800
13 Jan 202331.1631.5931.0531.4231.425,133,100
12 Jan 202331.1731.7530.9431.4531.453,751,000
11 Jan 202330.7730.8730.3230.8430.845,119,600
10 Jan 202331.2131.2530.7431.1631.162,673,000
09 Jan 202331.5231.9231.0931.3031.305,116,800
06 Jan 202331.8532.4931.6131.8631.865,497,700
05 Jan 202331.2732.3031.2732.2932.298,308,800
04 Jan 202331.6131.9031.3231.8631.865,217,300
03 Jan 202333.9834.0532.3132.6032.607,182,800
30 Dec 202235.8636.0635.4235.8135.811,916,200
29 Dec 202236.2436.4936.0736.1836.182,054,000
28 Dec 202237.2637.2936.0936.2836.282,106,000
27 Dec 202237.1637.3436.8937.1337.131,790,200
23 Dec 202236.7037.0536.6037.0237.021,846,800
22 Dec 202237.5037.5836.2636.7136.712,577,400
21 Dec 202237.1937.2636.7337.1437.142,243,300
20 Dec 202236.3236.7436.2336.4636.461,750,300
19 Dec 202236.6936.7736.0736.2736.271,928,400
16 Dec 202236.1336.3935.7336.0936.092,645,300
15 Dec 202237.1837.3936.6336.9736.971,724,600
14 Dec 202237.8337.8836.9537.0937.093,149,900
13 Dec 202237.5937.9737.3237.8737.873,598,800
12 Dec 202235.9036.2835.8136.1936.191,813,100
09 Dec 202235.8736.1035.5835.6335.631,858,500
08 Dec 202236.8637.0035.8936.0136.012,057,500
07 Dec 202235.8636.3135.6135.9935.993,128,200
06 Dec 202236.6836.8435.8335.9635.962,803,600
05 Dec 202237.8038.0036.3036.4336.432,872,400
02 Dec 202237.3537.6536.7836.8736.872,300,600
01 Dec 202238.7438.8338.0638.1138.112,667,300
30 Nov 202238.3638.7237.9938.4838.483,372,700
29 Nov 202237.3137.9637.2837.6437.642,494,400
28 Nov 202236.0836.7235.8936.2136.211,875,200
25 Nov 202236.8237.1436.5636.8136.812,226,000
23 Nov 202235.7636.2035.6035.9835.983,445,100
22 Nov 202234.8535.5334.7035.4935.492,844,400
21 Nov 202233.5233.9232.8333.7533.753,766,700
18 Nov 202233.6234.1433.3533.9033.902,789,000
17 Nov 202234.4834.9334.1534.9034.902,575,800
16 Nov 202235.8035.8934.8435.0035.002,371,900
15 Nov 202235.8636.2035.3336.0936.093,877,900
14 Nov 202235.1835.6034.6134.6734.674,804,700
11 Nov 202235.3835.5234.7535.2235.224,145,900
10 Nov 202235.0535.3234.4034.9634.962,321,500
09 Nov 202236.7336.7334.9635.0835.083,919,900
08 Nov 202237.4437.6536.9137.2237.223,367,900
07 Nov 202238.1738.4838.0338.1938.191,381,400
04 Nov 202238.3938.6637.6537.9837.982,848,500
03 Nov 202236.6637.3636.5537.2037.201,886,100
02 Nov 202237.4737.8136.9136.9536.952,430,200
01 Nov 202237.2137.4036.8237.2037.202,846,700
31 Oct 202236.0836.7435.9636.2836.282,969,300
28 Oct 202236.8537.1436.0436.8136.814,032,100
27 Oct 202236.2536.8035.8435.8735.873,904,600
26 Oct 202234.7935.6634.7735.3535.353,532,200
25 Oct 202234.2334.6234.0134.1534.152,531,400
24 Oct 202234.1034.3633.8533.9733.972,736,000
21 Oct 202234.1734.6134.0334.4334.432,292,200
20 Oct 202234.6334.8934.2234.3834.382,547,300
19 Oct 202233.6034.2333.5634.1534.153,473,500
18 Oct 202234.1034.3833.4634.0334.033,455,500
17 Oct 202234.3234.7834.2134.5234.523,084,400
14 Oct 202235.1235.1233.7333.7633.764,045,600
13 Oct 202234.3835.7234.3835.5235.523,219,700
12 Oct 202234.2834.6333.8334.4134.412,390,500
11 Oct 202234.5835.1734.2734.6234.622,466,600
10 Oct 202235.4035.5534.7835.1335.133,690,000
07 Oct 202235.4836.0735.0935.2435.243,940,700
06 Oct 202235.1735.5435.0835.3135.312,795,300
05 Oct 202234.8535.6634.7135.3635.364,221,100
04 Oct 202234.9935.9534.8035.4835.485,311,900
03 Oct 202234.3234.7634.2234.5734.574,700,600
30 Sept 202232.7733.5232.6533.1133.114,484,500
29 Sept 202232.8633.1932.3433.0433.044,636,800
28 Sept 202232.4333.7032.4033.5833.585,071,100
27 Sept 202232.4833.3232.2733.0133.016,685,600
26 Sept 202231.9732.3431.5731.6731.673,623,200
23 Sept 202232.6932.7431.6932.1532.155,493,100
22 Sept 202234.6534.8234.1434.2934.292,113,200
21 Sept 202235.2735.3734.1134.1134.112,833,500
20 Sept 202234.2434.8133.8534.6134.614,962,700
19 Sept 202233.5834.8233.4934.7534.753,247,400
16 Sept 202235.1035.1534.6035.0835.083,344,100
15 Sept 202236.0836.1735.4735.6335.632,966,100
14 Sept 202236.4937.1836.3836.6736.673,214,100
13 Sept 202236.0036.6735.6235.7435.743,688,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...