New Zealand markets close in 1 hour 33 minutes

Equinor ASA (EQNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.09-0.09 (-0.33%)
At close: 04:00PM EDT
27.10 +0.01 (+0.04%)
After hours: 07:17PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202426.9027.2326.7127.0927.092,811,529
12 Jul 202427.2127.2126.9127.1827.182,187,900
11 Jul 202426.7626.9626.6226.9026.902,247,900
10 Jul 202426.9326.9726.6826.7126.712,777,100
09 Jul 202427.6127.6827.3927.3927.392,516,700
08 Jul 202427.8027.9727.6527.7727.774,831,800
05 Jul 202428.9828.9828.4528.5528.552,471,200
03 Jul 202428.7129.0328.7029.0029.001,584,200
02 Jul 202428.6528.7428.3828.4828.482,101,600
01 Jul 202428.6728.8628.5928.7828.782,242,500
28 Jun 202428.5128.7128.3628.5628.562,203,300
27 Jun 202428.4428.4928.1128.3128.313,157,800
26 Jun 202427.9127.9527.6227.7527.752,318,600
25 Jun 202427.8228.0327.6827.9827.981,419,000
24 Jun 202427.6228.2027.6228.1528.151,378,400
21 Jun 202427.7527.8027.4727.5227.521,977,700
20 Jun 202427.6527.8427.4927.5427.543,022,500
18 Jun 202427.2027.4427.1527.2627.262,177,200
17 Jun 202427.0427.1926.8827.0527.051,654,400
14 Jun 202427.2727.2926.9427.0827.081,748,200
13 Jun 202427.6927.7427.2127.3827.381,743,400
12 Jun 202428.4428.4728.0328.0428.042,038,700
11 Jun 202427.8427.9427.6927.9027.901,305,400
10 Jun 202427.8928.2727.8028.1428.141,802,300
07 Jun 202427.8027.9327.5527.6027.601,892,700
06 Jun 202427.6628.0127.6127.9627.961,951,600
05 Jun 202428.0528.1227.5927.7627.762,573,400
04 Jun 202427.6627.8227.3327.7627.764,720,600
03 Jun 202429.3229.3228.7428.9228.923,232,100
31 May 202428.9029.1428.7329.1429.142,877,200
30 May 202428.0328.5328.0228.4928.493,568,300
29 May 202428.5728.5728.2228.2328.231,927,900
28 May 202428.9128.9528.6428.8528.853,035,900
24 May 202428.7128.7628.2428.3428.343,018,400
23 May 202429.1929.2728.5128.5328.533,172,000
22 May 202428.3828.6828.3428.5528.553,441,100
21 May 202428.5228.8228.4628.6728.673,384,000
20 May 202428.5028.6528.3028.3328.331,437,600
17 May 202428.1928.5728.0628.5128.512,034,200
16 May 202428.0728.1127.8227.9927.992,602,900
15 May 202428.0528.1927.6828.0728.074,345,600
15 May 20240.7 Dividend
14 May 202428.7028.7728.5228.7228.021,941,000
13 May 202428.5328.7028.4728.6727.972,420,200
10 May 202428.9629.0428.5028.5327.834,592,300
09 May 202428.2628.5928.2028.5627.862,618,300
08 May 202427.7228.1927.7028.1327.441,974,000
07 May 202428.0128.2527.9928.1127.422,430,200
06 May 202428.1228.2727.9727.9827.304,200,100
03 May 202427.5427.6427.1727.4126.744,579,700
02 May 202426.6927.1426.6826.9926.332,765,100
01 May 202426.6426.7326.3226.4525.813,903,900
30 Apr 202427.1927.2226.5826.5925.943,904,800
29 Apr 202427.2427.3727.0627.1126.454,269,700
26 Apr 202427.6027.7227.3527.6927.023,672,400
25 Apr 202428.2228.3127.4827.8527.1711,864,900
24 Apr 202427.2327.2326.8727.1026.443,238,200
23 Apr 202426.9027.1226.8227.1226.462,788,300
22 Apr 202426.9227.2026.8127.1326.473,269,000
19 Apr 202426.8327.4226.7827.3126.644,630,300
18 Apr 202427.2027.4727.0627.2326.573,298,400
17 Apr 202427.2927.5327.1427.2526.593,349,600
16 Apr 202427.6427.8727.5227.7727.095,068,600
15 Apr 202427.8328.2427.7127.7827.104,308,200
12 Apr 202428.6328.8928.1828.2227.534,676,700
11 Apr 202428.5628.6127.8728.2227.533,520,400
10 Apr 202427.7228.0927.5128.0827.405,179,100
09 Apr 202428.0128.0827.7027.8327.152,617,200
08 Apr 202427.7428.0727.7028.0027.322,787,100
05 Apr 202428.0128.1827.7828.1427.451,578,600
04 Apr 202427.9928.1227.8927.9227.242,906,700
03 Apr 202427.6527.9527.5227.8827.203,319,400
02 Apr 202427.5327.7127.2827.6626.994,603,400
01 Apr 202427.1127.2626.8827.2426.582,401,600
28 Mar 202427.0627.1526.9327.0326.371,762,500
27 Mar 202426.5726.9126.4626.9026.242,951,600
26 Mar 202427.0127.0326.5826.6325.982,878,700
25 Mar 202427.0327.3527.0327.1926.532,972,800
22 Mar 202426.7126.8526.6426.8126.162,378,800
21 Mar 202426.8726.8926.6426.7226.073,199,800
20 Mar 202426.3726.8426.3026.8226.172,909,200
19 Mar 202426.3626.6326.3426.4525.813,464,300
18 Mar 202426.6526.6726.3726.6325.983,269,500
15 Mar 202426.3526.4926.1126.2625.624,123,300
14 Mar 202426.1626.3225.9926.2825.643,188,700
13 Mar 202425.9626.3025.9626.1825.542,428,400
12 Mar 202425.8825.9025.6325.7125.083,843,600
11 Mar 202425.7825.9425.5025.8825.255,440,100
08 Mar 202426.1126.2925.9826.2525.613,741,300
07 Mar 202425.7925.9825.7225.8625.233,816,400
06 Mar 202425.9626.0625.7325.7625.133,519,800
05 Mar 202425.2925.6825.2325.3924.773,667,900
04 Mar 202425.0925.1224.8824.9124.302,743,700
01 Mar 202425.1625.2724.9325.0824.473,491,900
29 Feb 202424.7124.8824.5024.6224.026,189,600
28 Feb 202424.9725.2024.8324.8924.282,478,200
27 Feb 202424.9425.0424.8024.8824.272,442,700
26 Feb 202424.8725.0224.7224.7624.164,816,900
23 Feb 202425.0925.3324.8425.2124.603,379,900
22 Feb 202425.6225.7125.4025.4824.863,077,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...