Dow Down0.22% Nasdaq Up0.14%

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
173.60 Up 0.10(0.06%) Aug 22, 10:25AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 23, 20001,545.001,545.001,525.001,530.001,381,700224.92
Mar 22, 20001,562.501,582.501,535.001,557.503,444,200228.96
Mar 21, 20001,550.001,550.001,515.001,540.001,568,300226.39
Mar 20, 20001,555.001,560.001,537.501,540.001,940,000226.39
Mar 17, 20001,600.001,620.001,542.501,550.003,075,300227.86
Mar 16, 20001,550.001,560.001,535.001,555.00924,500228.59
Mar 15, 20001,550.001,550.001,515.001,520.002,636,000223.45
Mar 14, 20001,535.001,565.001,525.001,557.502,103,700228.96
Mar 13, 20001,585.001,585.001,585.001,585.000233.00
Mar 10, 20001,595.001,597.501,577.501,585.001,804,700233.00
Mar 9, 20001,615.001,620.001,580.001,592.501,854,800234.11
Mar 8, 20001,595.001,635.001,595.001,605.005,889,200235.94
Mar 7, 20001,520.001,590.001,517.501,565.003,517,900230.06
Mar 6, 20001,542.501,542.501,510.001,525.002,195,500224.18
Mar 3, 20001,540.001,550.001,505.001,532.501,878,900225.29
Mar 2, 20001,555.001,555.001,530.001,532.502,290,100225.29
Mar 1, 20001,575.001,575.001,545.001,557.501,745,700228.96
Feb 29, 20001,555.001,575.001,530.001,565.002,407,900230.06
Feb 28, 20001,550.001,550.001,507.501,525.001,520,500224.18
Feb 25, 20001,565.001,582.501,547.501,550.003,180,600227.86
Feb 24, 20001,560.001,590.001,552.501,560.003,375,000229.33
Feb 23, 20001,555.001,565.001,535.001,557.503,904,600228.96
Feb 22, 20001,570.001,575.001,530.001,542.502,019,100226.76
Feb 21, 20001,570.001,575.001,545.001,560.003,684,200229.33
Feb 18, 20001,625.001,625.001,577.501,585.005,923,200233.00
Feb 17, 20001,650.001,650.001,610.001,620.003,815,500238.15
Feb 16, 20001,670.001,675.001,635.001,650.003,217,600242.56
Feb 15, 20001,650.001,670.001,635.001,645.004,651,100241.82
Feb 14, 20001,650.001,665.001,617.501,620.003,603,500238.15
Feb 11, 20001,630.001,632.501,595.001,595.003,718,400234.47
Feb 10, 20001,610.001,625.001,582.501,597.504,680,800234.84
Feb 9, 20001,650.001,650.001,602.501,605.002,760,600235.94
Feb 8, 20001,650.001,680.001,635.001,650.001,677,100242.56
Feb 7, 20001,660.001,660.001,635.001,635.001,655,900240.35
Feb 4, 20001,702.501,702.501,625.001,665.002,379,600244.76
Feb 3, 20001,687.501,710.001,687.501,695.004,053,700249.17
Feb 2, 20001,665.001,685.001,650.001,677.502,982,000246.60
Feb 1, 20001,660.001,670.001,640.001,642.502,641,200241.46
Jan 31, 20001,645.001,665.001,627.501,635.002,372,800240.35
Jan 28, 20001,705.001,705.001,630.001,660.003,611,000244.03
Jan 27, 20001,717.501,730.001,695.001,707.502,983,200251.01
Jan 26, 20001,735.001,737.501,700.001,712.504,298,600251.75
Jan 25, 20001,775.001,775.001,715.001,720.004,810,600252.85
Jan 24, 20001,775.001,800.001,775.001,790.003,327,000263.14
Jan 21, 20001,800.001,800.001,760.001,775.004,731,000260.93
Jan 20, 20001,825.001,825.001,792.501,807.504,488,800265.71
Jan 19, 20001,800.001,835.001,800.001,815.003,117,000266.81
Jan 18, 20001,807.501,820.001,800.001,802.506,579,600264.98
Jan 17, 20001,797.501,807.501,795.001,807.502,520,800265.71
Jan 14, 20001,795.001,815.001,795.001,805.005,425,400265.34
Jan 13, 20001,770.001,815.001,762.501,797.504,385,600264.24
Jan 12, 20001,755.001,780.001,755.001,770.008,344,300260.20
Jan 11, 20001,765.001,772.501,760.001,770.007,115,800260.20
Jan 10, 20001,755.001,780.001,750.001,775.005,719,600260.93
Jan 7, 20001,735.001,765.001,735.001,747.509,159,200256.89
Jan 6, 20001,687.501,725.001,685.001,720.008,504,900252.85
Jan 5, 20001,642.501,685.001,640.001,660.007,268,100244.03
Jan 4, 20001,700.001,700.001,675.001,695.006,111,700249.17
Jan 3, 20001,705.001,740.001,705.001,722.504,501,200253.22
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in NOK.