EQNR - Equinor ASA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.4318.7818.4218.7418.743,311,772
Dec 05, 201918.4518.5318.3018.3218.323,431,100
Dec 04, 201918.2618.5018.2018.4518.453,092,800
Dec 03, 201918.0018.1317.9118.0618.063,962,400
Dec 02, 201918.7118.7718.5318.5418.541,613,500
Nov 29, 201918.5818.6218.4318.5318.532,135,800
Nov 27, 201918.8218.9718.7718.9018.902,375,500
Nov 26, 201919.0219.0518.7818.8918.892,770,000
Nov 25, 201919.1519.2719.0519.2619.261,066,700
Nov 22, 201919.2919.3419.1719.2019.201,998,100
Nov 21, 201919.0519.2819.0119.2419.242,636,800
Nov 20, 201918.7719.1518.7219.0219.022,482,200
Nov 19, 201919.1519.1718.8718.9018.90902,000
Nov 18, 201919.1519.2319.0819.1919.191,136,000
Nov 18, 20190.26 Dividend
Nov 15, 201919.5219.6719.4519.5619.302,035,600
Nov 14, 201919.3119.4019.1719.2018.941,208,200
Nov 13, 201919.1619.3219.1419.1918.931,533,600
Nov 12, 201919.5619.7219.3319.3819.122,183,900
Nov 11, 201919.3819.6119.3619.5519.291,404,000
Nov 08, 201919.6119.7319.4619.6919.431,214,700
Nov 07, 201919.7119.8119.6519.8119.552,054,900
Nov 06, 201919.4519.6019.2019.2218.962,677,000
Nov 05, 201919.4719.5319.3619.5019.242,290,000
Nov 04, 201919.3519.4419.3019.3819.121,782,600
Nov 01, 201918.9719.2318.9219.1918.931,785,000
Oct 31, 201918.6818.6818.4118.5118.262,784,200
Oct 30, 201918.7818.7918.4918.5318.281,947,100
Oct 29, 201918.6718.8518.6418.7918.541,531,500
Oct 28, 201919.1319.2218.7818.8118.561,956,200
Oct 25, 201918.9619.1618.9619.1218.872,584,300
Oct 24, 201919.2819.3119.0119.0818.833,674,200
Oct 23, 201918.6119.0418.5719.0418.792,482,700
Oct 22, 201918.6018.7718.4518.5818.332,755,000
Oct 21, 201918.3318.5118.3118.4918.242,224,700
Oct 18, 201918.2318.3118.0718.0717.831,863,900
Oct 17, 201918.3518.3518.1118.2217.981,686,300
Oct 16, 201918.1018.3518.0918.1517.912,375,800
Oct 15, 201918.2918.4618.1518.3318.092,698,400
Oct 14, 201918.3918.5218.3318.4418.191,080,900
Oct 11, 201918.7618.8618.7118.7718.521,722,800
Oct 10, 201918.3318.5518.3218.4818.232,183,500
Oct 09, 201918.0818.1017.9117.9317.691,842,000
Oct 08, 201918.1818.2218.0118.0517.812,775,000
Oct 07, 201918.4918.6118.3918.4018.161,180,500
Oct 04, 201918.3518.4818.3018.4718.221,044,600
Oct 03, 201918.1918.4118.0318.3618.121,493,800
Oct 02, 201918.6118.6418.2518.2618.021,686,800
Oct 01, 201919.2019.2518.8618.9418.692,321,800
Sep 30, 201919.1219.1818.9118.9518.70969,300
Sep 27, 201919.1519.3219.0819.1518.901,863,300
Sep 26, 201919.2019.3019.1219.2518.991,979,600
Sep 25, 201919.2719.3919.1819.3319.071,336,500
Sep 24, 201919.8219.8619.5319.5719.312,832,500
Sep 23, 201919.7819.8719.7019.8219.561,133,500
Sep 20, 201920.1620.1619.8519.8519.591,722,400
Sep 19, 201920.1620.2219.8719.8719.611,672,100
Sep 18, 201920.0120.1819.9720.0819.811,976,500
Sep 17, 201920.4920.4919.8320.0719.803,243,100
Sep 16, 201920.2120.4520.1120.3620.093,882,300
Sep 13, 201919.4419.5219.3519.4319.172,317,100
Sep 12, 201918.8319.2918.7519.1718.923,087,900
Sep 11, 201919.3019.4719.0119.2018.944,900,100
Sep 10, 201919.0419.3218.9118.9618.712,929,500
Sep 09, 201918.5218.5918.4518.5518.301,398,400
Sep 06, 201918.2918.3118.1118.2518.011,759,900
Sep 05, 201918.6418.6418.3118.3718.132,997,900
Sep 04, 201917.1617.2917.1417.2116.981,324,000
Sep 03, 201916.8816.9616.7216.9316.701,310,900
Aug 30, 201917.1917.2516.9017.0116.781,510,600
Aug 29, 201916.9817.1116.9216.9916.761,868,000
Aug 28, 201916.8317.0016.7616.9216.701,569,500
Aug 27, 201916.7516.8016.6116.7116.491,959,600
Aug 26, 201916.7716.8816.7016.7916.572,799,300
Aug 23, 201916.7717.0316.6016.6316.412,137,000
Aug 22, 201917.3017.3517.0817.1016.872,635,500
Aug 21, 201917.0917.2517.0417.1416.913,603,400
Aug 20, 201916.5516.7216.4516.6516.433,109,200
Aug 19, 201916.4916.7616.2416.7216.502,319,400
Aug 19, 20190.26 Dividend
Aug 16, 201916.4016.5816.3216.5516.071,690,300
Aug 15, 201916.3516.4916.2416.4215.951,739,700
Aug 14, 201916.5716.6816.4716.4916.021,681,500
Aug 13, 201916.7817.2516.7117.1816.691,858,300
Aug 12, 201916.8016.8016.6116.6516.171,859,000
Aug 09, 201916.9717.0516.8316.8716.38911,900
Aug 08, 201916.9017.0516.7417.0516.561,238,700
Aug 07, 201916.6816.8916.5716.8216.341,644,700
Aug 06, 201917.1117.1516.8317.0016.511,713,600
Aug 05, 201916.9617.1716.9017.0116.521,841,300
Aug 02, 201917.4817.5517.2217.3116.812,140,800
Aug 01, 201917.7317.7317.3117.4116.911,667,400
Jul 31, 201918.0518.1917.7217.8117.302,287,600
Jul 30, 201917.7218.0417.6518.0417.522,767,200
Jul 29, 201918.3318.3318.0418.0817.561,745,400
Jul 26, 201918.3918.4118.2418.3117.782,133,200
Jul 25, 201918.7318.7318.0618.1517.631,896,900
Jul 24, 201918.9919.2318.9518.9718.421,002,700
Jul 23, 201919.0219.1518.9919.0518.502,754,600
Jul 22, 201919.0319.1318.9119.0718.521,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...