• 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
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 15, 20001,550.001,550.001,515.001,520.002,636,000218.90
    Mar 14, 20001,535.001,565.001,525.001,557.502,103,700224.30
    Mar 13, 20001,585.001,585.001,585.001,585.000228.26
    Mar 10, 20001,595.001,597.501,577.501,585.001,804,700228.26
    Mar 9, 20001,615.001,620.001,580.001,592.501,854,800229.34
    Mar 8, 20001,595.001,635.001,595.001,605.005,889,200231.14
    Mar 7, 20001,520.001,590.001,517.501,565.003,517,900225.38
    Mar 6, 20001,542.501,542.501,510.001,525.002,195,500219.62
    Mar 3, 20001,540.001,550.001,505.001,532.501,878,900220.70
    Mar 2, 20001,555.001,555.001,530.001,532.502,290,100220.70
    Mar 1, 20001,575.001,575.001,545.001,557.501,745,700224.30
    Feb 29, 20001,555.001,575.001,530.001,565.002,407,900225.38
    Feb 28, 20001,550.001,550.001,507.501,525.001,520,500219.62
    Feb 25, 20001,565.001,582.501,547.501,550.003,180,600223.22
    Feb 24, 20001,560.001,590.001,552.501,560.003,375,000224.66
    Feb 23, 20001,555.001,565.001,535.001,557.503,904,600224.30
    Feb 22, 20001,570.001,575.001,530.001,542.502,019,100222.14
    Feb 21, 20001,570.001,575.001,545.001,560.003,684,200224.66
    Feb 18, 20001,625.001,625.001,577.501,585.005,923,200228.26
    Feb 17, 20001,650.001,650.001,610.001,620.003,815,500233.30
    Feb 16, 20001,670.001,675.001,635.001,650.003,217,600237.63
    Feb 15, 20001,650.001,670.001,635.001,645.004,651,100236.91
    Feb 14, 20001,650.001,665.001,617.501,620.003,603,500233.30
    Feb 11, 20001,630.001,632.501,595.001,595.003,718,400229.70
    Feb 10, 20001,610.001,625.001,582.501,597.504,680,800230.06
    Feb 9, 20001,650.001,650.001,602.501,605.002,760,600231.14
    Feb 8, 20001,650.001,680.001,635.001,650.001,677,100237.63
    Feb 7, 20001,660.001,660.001,635.001,635.001,655,900235.47
    Feb 4, 20001,702.501,702.501,625.001,665.002,379,600239.79
    Feb 3, 20001,687.501,710.001,687.501,695.004,053,700244.11
    Feb 2, 20001,665.001,685.001,650.001,677.502,982,000241.59
    Feb 1, 20001,660.001,670.001,640.001,642.502,641,200236.55
    Jan 31, 20001,645.001,665.001,627.501,635.002,372,800235.47
    Jan 28, 20001,705.001,705.001,630.001,660.003,611,000239.07
    Jan 27, 20001,717.501,730.001,695.001,707.502,983,200245.91
    Jan 26, 20001,735.001,737.501,700.001,712.504,298,600246.63
    Jan 25, 20001,775.001,775.001,715.001,720.004,810,600247.71
    Jan 24, 20001,775.001,800.001,775.001,790.003,327,000257.79
    Jan 21, 20001,800.001,800.001,760.001,775.004,731,000255.63
    Jan 20, 20001,825.001,825.001,792.501,807.504,488,800260.31
    Jan 19, 20001,800.001,835.001,800.001,815.003,117,000261.39
    Jan 18, 20001,807.501,820.001,800.001,802.506,579,600259.59
    Jan 17, 20001,797.501,807.501,795.001,807.502,520,800260.31
    Jan 14, 20001,795.001,815.001,795.001,805.005,425,400259.95
    Jan 13, 20001,770.001,815.001,762.501,797.504,385,600258.87
    Jan 12, 20001,755.001,780.001,755.001,770.008,344,300254.91
    Jan 11, 20001,765.001,772.501,760.001,770.007,115,800254.91
    Jan 10, 20001,755.001,780.001,750.001,775.005,719,600255.63
    Jan 7, 20001,735.001,765.001,735.001,747.509,159,200251.67
    Jan 6, 20001,687.501,725.001,685.001,720.008,504,900247.71
    Jan 5, 20001,642.501,685.001,640.001,660.007,268,100239.07
    Jan 4, 20001,700.001,700.001,675.001,695.006,111,700244.11
    Jan 3, 20001,705.001,740.001,705.001,722.504,501,200248.07
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in NOK.