• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On STL.OL

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    STATOIL (STL.OL)

    -Oslo
    133.90 Up 0.50(0.37%) Dec 23, 10:25AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 20011,450.001,475.001,450.001,462.50906,600210.62
    Dec 17, 20011,462.501,462.501,437.501,462.501,777,100210.62
    Dec 14, 20011,475.001,475.001,450.001,450.002,191,000208.82
    Dec 13, 20011,537.501,537.501,462.501,487.502,882,400214.22
    Dec 12, 20011,512.501,537.501,475.001,537.501,574,000221.42
    Dec 11, 20011,475.001,512.501,450.001,500.001,930,200216.02
    Dec 10, 20011,500.001,500.001,450.001,475.00771,100212.42
    Dec 7, 20011,512.501,525.001,487.501,487.501,089,600214.22
    Dec 6, 20011,512.501,537.501,500.001,512.501,452,800217.82
    Dec 5, 20011,525.001,550.001,512.501,525.001,071,300219.62
    Dec 4, 20011,487.501,512.501,475.001,512.502,153,600217.82
    Dec 3, 20011,450.001,475.001,425.001,475.001,356,300212.42
    Nov 30, 20011,437.501,462.501,425.001,450.001,540,600208.82
    Nov 29, 20011,412.501,450.001,412.501,450.001,421,000208.82
    Nov 28, 20011,425.001,425.001,412.501,425.00820,700205.22
    Nov 27, 20011,412.501,437.501,387.501,425.002,035,500205.22
    Nov 26, 20011,425.001,450.001,400.001,412.502,179,600203.42
    Nov 23, 20011,500.001,512.501,425.001,425.004,833,700205.22
    Nov 22, 20011,450.001,500.001,437.501,500.003,252,500216.02
    Nov 21, 20011,462.501,475.001,425.001,462.501,926,500210.62
    Nov 20, 20011,437.501,475.001,412.501,462.507,822,700210.62
    Nov 19, 20011,462.501,462.501,412.501,412.501,450,500203.42
    Nov 16, 20011,450.001,475.001,412.501,450.008,581,600208.82
    Nov 15, 20011,487.501,525.001,450.001,475.0011,851,500212.42
    Nov 14, 20011,612.501,650.001,550.001,562.507,536,100225.02
    Nov 13, 20011,562.501,612.501,562.501,612.501,247,900232.22
    Nov 12, 20011,587.501,600.001,537.501,550.001,246,200223.22
    Nov 9, 20011,537.501,600.001,531.251,575.002,161,100226.82
    Nov 8, 20011,537.501,550.001,512.501,525.001,185,800219.62
    Nov 7, 20011,525.001,537.501,512.501,525.00907,900219.62
    Nov 6, 20011,550.001,550.001,500.001,537.50900,000221.42
    Nov 5, 20011,500.001,550.001,487.501,537.501,018,300221.42
    Nov 2, 20011,500.001,512.501,487.501,487.501,652,800214.22
    Nov 1, 20011,525.001,537.501,500.001,512.501,801,500217.82
    Oct 31, 20011,525.001,600.001,525.001,537.507,297,900221.42
    Oct 30, 20011,487.501,550.001,475.001,550.006,742,000223.22
    Oct 29, 20011,450.001,500.001,437.501,500.009,973,600216.02
    Oct 25, 20011,450.001,462.501,387.501,387.503,943,200199.82
    Oct 24, 20011,425.001,450.001,412.501,450.002,309,700208.82
    Oct 23, 20011,437.501,450.001,425.001,437.501,247,400207.02
    Oct 22, 20011,412.501,437.501,412.501,437.501,358,800207.02
    Oct 19, 20011,400.001,412.501,375.001,400.003,200,500201.62
    Oct 18, 20011,425.001,437.501,412.501,425.002,273,200205.22
    Oct 17, 20011,437.501,450.001,425.001,450.002,673,900208.82
    Oct 15, 20011,475.001,475.001,450.001,450.002,276,000208.82
    Oct 12, 20011,487.501,500.001,475.001,500.001,481,900216.02
    Oct 11, 20011,450.001,487.501,450.001,487.502,537,200214.22
    Oct 10, 20011,387.501,450.001,375.001,450.003,861,000208.82
    Oct 9, 20011,375.001,400.001,362.501,387.501,275,100199.82
    Oct 8, 20011,350.001,362.501,325.001,362.502,134,200196.22
    Oct 5, 20011,387.501,400.001,362.501,375.001,686,700198.02
    Oct 4, 20011,400.001,412.501,387.501,400.002,688,600201.62
    Oct 3, 20011,375.001,412.501,362.501,412.502,034,700203.42
    Oct 2, 20011,400.001,400.001,375.001,375.003,500,600198.02
    Oct 1, 20011,475.001,475.001,400.001,400.002,580,800201.62
    Sep 27, 20011,400.001,437.501,387.501,425.001,379,500205.22
    Sep 26, 20011,362.501,425.001,350.001,425.001,827,600205.22
    Sep 25, 20011,350.001,375.001,350.001,375.004,784,100198.02
    Sep 24, 20011,437.501,450.001,362.501,375.003,984,000198.02
    Sep 21, 20011,412.501,437.501,400.001,412.505,743,200203.42
    Sep 20, 20011,450.001,487.501,425.001,462.507,956,200210.62
    Sep 19, 20011,525.001,537.501,487.501,487.506,921,000214.22
    Sep 18, 20011,550.001,562.501,512.501,537.502,692,500221.42
    Sep 17, 20011,537.501,550.001,487.501,550.006,216,500223.22
    Sep 14, 20011,550.001,550.001,537.501,537.506,468,200221.42
    Sep 13, 20011,550.001,575.001,525.001,525.003,676,600219.62
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in NOK.