STL.OL Historical Prices | STATOIL Stock

Dow

0.80% Nasdaq

0.97%

Statoil ASA (STL.OL)

-Oslo

129.30 1.50(1.15%) May 16, 10:25AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 3, 2012	148.70	149.70	148.00	149.60	1,953,700	149.60
Aug 31, 2012	147.20	149.60	147.00	148.80	3,521,400	148.80
Aug 30, 2012	147.50	147.70	146.50	146.60	1,807,100	146.60
Aug 29, 2012	147.80	148.60	147.30	148.40	2,070,600	148.40
Aug 28, 2012	147.80	148.70	147.00	147.80	2,077,500	147.80
Aug 27, 2012	147.80	148.30	146.50	148.10	2,265,100	148.10
Aug 24, 2012	146.70	148.00	145.90	146.90	1,854,300	146.90
Aug 23, 2012	149.60	150.00	146.80	146.80	2,460,600	146.80
Aug 22, 2012	149.90	150.40	147.80	149.60	2,616,100	149.60
Aug 21, 2012	149.20	151.50	149.20	150.80	2,976,800	150.80
Aug 20, 2012	149.30	150.30	148.50	148.50	2,324,500	148.50
Aug 17, 2012	148.40	149.60	148.00	149.30	2,834,400	149.30
Aug 16, 2012	149.70	150.00	148.90	148.90	2,440,800	148.90
Aug 15, 2012	148.60	150.00	147.80	150.00	2,459,800	150.00
Aug 14, 2012	149.00	149.10	147.50	148.50	2,501,600	148.50
Aug 13, 2012	148.10	148.50	145.40	147.50	2,901,500	147.50
Aug 10, 2012	148.80	149.20	148.10	148.50	2,597,800	148.50
Aug 9, 2012	148.90	149.40	147.30	149.40	2,990,500	149.40
Aug 8, 2012	148.80	149.20	146.60	147.70	2,566,100	147.70
Aug 7, 2012	146.40	149.60	145.90	149.50	3,218,300	149.50
Aug 6, 2012	146.10	146.70	145.50	146.30	2,022,100	146.30
Aug 3, 2012	143.70	146.10	143.30	146.00	3,001,700	146.00
Aug 2, 2012	143.80	145.20	141.50	143.20	4,430,100	143.20
Aug 1, 2012	143.40	144.40	142.40	144.20	2,875,800	144.20
Jul 31, 2012	146.50	146.50	143.80	143.90	3,177,300	143.90
Jul 30, 2012	146.00	147.20	144.90	146.30	2,594,600	146.30
Jul 27, 2012	145.40	145.90	143.90	145.40	3,024,500	145.40
Jul 26, 2012	142.60	144.70	140.10	144.00	4,608,300	144.00
Jul 25, 2012	141.60	143.20	140.70	141.00	2,625,600	141.00
Jul 24, 2012	144.40	144.80	141.80	142.10	2,674,200	142.10
Jul 23, 2012	145.10	145.90	142.50	144.00	3,888,600	144.00
Jul 20, 2012	145.50	147.00	144.80	146.90	3,283,200	146.90
Jul 19, 2012	144.80	145.80	144.60	145.20	2,477,800	145.20
Jul 18, 2012	143.20	144.60	142.50	144.50	2,592,000	144.50
Jul 17, 2012	143.00	143.30	141.90	142.40	3,009,500	142.40
Jul 16, 2012	142.40	142.70	141.40	142.50	2,210,900	142.50
Jul 13, 2012	140.90	142.30	140.40	142.30	3,011,100	142.30
Jul 12, 2012	142.70	142.70	139.60	140.10	2,915,700	140.10
Jul 11, 2012	142.10	143.30	141.60	143.30	2,074,400	143.30
Jul 10, 2012	142.10	143.50	141.70	143.50	3,593,500	143.50
Jul 9, 2012	142.10	142.70	140.80	140.80	3,285,200	140.80
Jul 6, 2012	143.10	143.60	141.10	141.10	3,119,300	141.10
Jul 5, 2012	144.40	144.40	140.90	142.60	7,140,700	142.60
Jul 4, 2012	146.40	146.40	142.90	144.10	2,629,900	144.10
Jul 3, 2012	143.40	146.40	143.40	146.40	4,304,700	146.40
Jul 2, 2012	142.00	144.00	140.80	143.00	4,687,300	143.00
Jun 29, 2012	139.90	141.80	139.10	141.40	4,164,700	141.40
Jun 28, 2012	138.00	138.60	136.30	137.20	4,425,000	137.20
Jun 27, 2012	135.30	138.10	134.60	138.00	4,372,900	138.00
Jun 26, 2012	135.00	135.90	133.20	133.80	5,102,000	133.80
Jun 25, 2012	135.40	135.80	133.80	134.30	4,753,600	134.30
Jun 22, 2012	135.40	136.30	134.50	135.30	5,035,900	135.30
Jun 21, 2012	140.70	140.70	137.50	137.50	7,692,400	137.50
Jun 20, 2012	141.00	142.30	140.60	141.70	5,820,800	141.70
Jun 19, 2012	139.20	141.30	139.20	140.90	4,266,300	140.90
Jun 18, 2012	141.50	142.70	138.20	138.90	4,296,600	138.90
Jun 15, 2012	136.60	140.20	136.50	140.00	6,618,900	140.00
Jun 14, 2012	136.30	136.60	135.10	135.70	4,275,200	135.70
Jun 13, 2012	137.50	138.00	135.60	135.90	4,765,800	135.90
Jun 12, 2012	136.60	138.00	135.80	138.00	4,069,800	138.00
Jun 11, 2012	139.00	139.70	136.50	136.50	4,007,400	136.50
Jun 8, 2012	137.70	137.70	136.00	137.40	4,270,100	137.40
Jun 7, 2012	138.30	139.10	136.80	137.70	5,456,000	137.70
Jun 6, 2012	135.80	138.00	135.30	137.70	5,149,600	137.70
Jun 5, 2012	136.00	136.90	134.40	134.70	3,569,700	134.70
Jun 4, 2012	135.90	135.90	134.20	135.00	3,381,500	135.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in NOK.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On STL.OL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Statoil ASA (STL.OL)