U.S. markets closed

Equinor ASA (EQNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.53-0.14 (-0.71%)
At close: 4:00PM EST

19.78 +0.25 (1.28%)
After hours: 7:48PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202119.7219.7619.3819.5319.533,931,832
Jan 20, 202119.9619.9719.5719.6719.673,463,800
Jan 19, 202119.7019.8619.5719.8119.813,371,900
Jan 15, 202119.4819.5319.1719.2219.224,490,300
Jan 14, 202119.2819.8119.2819.7119.714,242,100
Jan 13, 202119.2019.3218.9819.1719.174,505,000
Jan 12, 202118.9219.1118.8519.0819.083,556,000
Jan 11, 202118.1118.6118.0818.5818.584,208,700
Jan 08, 202118.7818.8018.3918.5018.505,886,900
Jan 07, 202118.1518.3618.0518.2818.285,856,000
Jan 06, 202117.8517.9817.6117.8917.8910,163,000
Jan 05, 202116.9617.4716.9517.2417.2412,314,300
Jan 04, 202117.1617.2016.6116.8716.876,723,200
Dec 31, 202016.6116.7016.4216.4216.422,259,300
Dec 30, 202016.8516.9216.6916.7016.702,920,100
Dec 29, 202016.8516.8616.6316.6916.693,044,200
Dec 28, 202016.5616.6716.3516.4116.412,302,100
Dec 24, 202016.3716.3716.1416.2916.291,171,600
Dec 23, 202016.2516.5016.2116.3316.334,259,300
Dec 22, 202016.1716.1915.8815.8915.892,664,500
Dec 21, 202015.9816.3215.9316.2216.222,940,300
Dec 18, 202016.9116.9616.6816.7916.792,655,300
Dec 17, 202017.0317.0816.8616.8816.884,914,000
Dec 16, 202016.8416.9116.7216.8216.823,675,000
Dec 15, 202016.6416.9916.6416.9416.942,894,200
Dec 14, 202017.0217.0716.5516.5816.583,813,000
Dec 11, 202016.9416.9516.6116.8716.874,262,600
Dec 10, 202016.6217.1116.6216.9316.934,640,300
Dec 09, 202017.0217.1716.5716.7616.766,752,200
Dec 08, 202016.5316.7316.5016.5716.574,067,000
Dec 07, 202016.7316.7316.4916.5216.524,353,600
Dec 04, 202016.6216.8516.5816.7316.735,411,000
Dec 03, 202016.1116.2916.0216.0816.084,903,100
Dec 02, 202015.8716.2415.7816.1116.115,359,500
Dec 01, 202016.0716.1215.6915.7215.729,214,900
Nov 30, 202016.2916.2915.3315.3415.348,244,400
Nov 27, 202016.6516.6516.2916.3516.355,257,400
Nov 25, 202016.5016.5016.1616.1816.185,171,000
Nov 24, 202016.4416.5716.2716.5716.576,652,500
Nov 23, 202015.5815.7015.4415.6915.697,204,700
Nov 20, 202015.2615.2815.0015.0715.078,626,800
Nov 19, 202015.1415.1414.9515.0915.098,233,200
Nov 18, 202015.3615.5415.2015.2315.238,743,500
Nov 17, 202015.2915.4915.2215.3915.397,571,100
Nov 16, 202015.4115.4115.0715.2715.275,817,500
Nov 13, 202014.6014.6714.5214.5514.554,817,500
Nov 12, 202014.6514.8214.2314.3114.317,315,000
Nov 12, 20200.09 Dividend
Nov 11, 202015.0915.1014.6114.6814.594,457,800
Nov 10, 202015.0115.0214.7414.9014.815,182,500
Nov 09, 202014.7814.8514.3514.3814.299,898,300
Nov 06, 202013.4413.5113.2413.3013.223,474,800
Nov 05, 202013.5813.6813.4313.4713.393,838,700
Nov 04, 202013.2413.5813.0613.2813.205,078,900
Nov 03, 202013.2213.4713.0813.1313.055,424,400
Nov 02, 202013.0713.4712.9113.3613.284,940,000
Oct 30, 202012.6312.8512.5812.8312.756,383,000
Oct 29, 202012.2812.8312.1112.7212.648,162,700
Oct 28, 202012.9413.1512.8212.9612.885,127,400
Oct 27, 202013.5913.5913.4213.4313.353,807,600
Oct 26, 202013.7913.8413.5013.5713.494,547,600
Oct 23, 202014.2214.3014.0614.1714.081,759,800
Oct 22, 202014.0314.2613.9814.2314.143,455,800
Oct 21, 202014.1714.3514.1014.1014.012,068,500
Oct 20, 202014.2414.4214.1914.3214.232,391,600
Oct 19, 202014.2914.4614.1414.1614.072,262,100
Oct 16, 202014.3314.3714.1514.1714.083,284,900
Oct 15, 202014.0014.3413.9814.3014.213,133,800
Oct 14, 202014.4214.7914.4214.5014.413,321,800
Oct 13, 202014.6114.6614.4214.4714.383,244,200
Oct 12, 202014.6814.7314.5214.7014.614,217,000
Oct 09, 202014.9514.9714.6914.8014.714,575,100
Oct 08, 202014.3714.6314.3514.6314.544,575,700
Oct 07, 202014.4014.4814.2114.3414.254,958,400
Oct 06, 202014.6214.6914.2614.2914.208,408,300
Oct 05, 202014.2914.5314.2414.5214.433,220,500
Oct 02, 202013.6114.0313.6013.9313.843,510,500
Oct 01, 202013.9614.0013.7513.8513.774,750,800
Sep 30, 202014.0014.1313.9414.0613.976,156,900
Sep 29, 202014.2814.2813.8913.9513.866,590,600
Sep 28, 202014.6114.7314.4114.4614.377,499,300
Sep 25, 202014.4314.5314.3214.4914.402,584,100
Sep 24, 202014.5114.7814.3414.6414.553,441,400
Sep 23, 202015.0815.1114.4814.4914.405,130,400
Sep 22, 202015.3215.4214.9715.0214.932,524,300
Sep 21, 202015.2315.2914.9615.1315.042,724,500
Sep 18, 202015.7815.9615.6715.7315.632,989,800
Sep 17, 202015.8315.9815.7515.9815.882,235,700
Sep 16, 202015.8616.0915.7515.9015.803,065,800
Sep 15, 202015.7915.8915.7115.7715.672,332,300
Sep 14, 202015.5515.6915.4415.5815.483,066,600
Sep 11, 202015.5515.6915.4515.6215.523,187,600
Sep 10, 202015.8115.8615.2615.2715.183,734,600
Sep 09, 202015.4415.6015.3415.5215.422,732,200
Sep 08, 202014.9715.0814.7714.9114.823,844,000
Sep 04, 202015.5815.6515.3215.4815.393,004,500
Sep 03, 202015.4515.7015.3115.4315.345,039,700
Sep 02, 202015.9616.0215.7615.8215.723,756,600
Sep 01, 202016.1416.2215.9716.0615.964,196,700
Aug 31, 202016.2816.2916.0216.0515.952,946,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...