New Zealand markets open in 1 hour 25 minutes

Equinor ASA (EQNR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.27-1.03 (-3.92%)
As of 03:35PM EDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202425.7525.8025.2625.2725.273,761,784
07 Oct 202426.0226.3625.8726.3026.306,989,200
04 Oct 202426.8027.1326.6127.1227.123,761,100
03 Oct 202426.4126.7826.2926.7526.753,218,300
02 Oct 202426.5726.7826.2726.5926.594,342,100
01 Oct 202425.0526.1325.0425.9925.994,818,900
30 Sept 202425.1625.4425.0425.3325.333,009,900
27 Sept 202424.8925.1224.8224.9924.993,225,000
26 Sept 202424.2424.3324.0224.1924.194,845,000
25 Sept 202425.1625.1824.7724.8024.804,289,100
24 Sept 202425.7525.7525.3125.4025.402,420,000
23 Sept 202425.0525.5224.9925.2625.262,459,400
20 Sept 202424.7224.9424.5924.8624.864,666,600
19 Sept 202425.4525.4924.7524.8624.866,365,000
18 Sept 202425.0925.3724.9325.1225.122,698,000
17 Sept 202425.0125.2524.9124.9524.953,522,500
16 Sept 202425.2525.3925.0225.1825.182,619,700
13 Sept 202425.2125.3125.0125.0925.091,927,100
12 Sept 202424.5624.9024.4724.8324.832,604,900
11 Sept 202424.4924.5624.0924.4924.492,551,700
10 Sept 202424.9124.9324.1224.4624.463,708,800
09 Sept 202424.6625.0824.6424.9524.953,373,100
06 Sept 202425.2225.4124.8824.9324.933,361,600
05 Sept 202425.6425.6725.2825.3125.312,091,500
04 Sept 202425.6325.8325.2825.3625.364,120,000
03 Sept 202425.8725.8925.5325.5925.593,240,300
30 Aug 202426.7126.9326.3726.8926.893,290,400
29 Aug 202427.0027.2826.9427.1827.183,068,800
28 Aug 202427.2127.3126.9827.1027.103,236,500
27 Aug 202427.3027.3227.0527.1027.102,171,100
26 Aug 202427.2027.3927.0327.2027.201,960,100
23 Aug 202426.5827.0626.5627.0427.041,803,400
22 Aug 202426.6026.7126.4126.5126.511,921,000
21 Aug 202427.2727.3026.8426.9126.912,867,300
20 Aug 202427.5327.5427.0127.0227.022,114,100
19 Aug 202427.4727.9627.4527.6427.641,970,700
19 Aug 20240.7 Dividend
16 Aug 202427.7127.8827.5927.8327.131,419,300
15 Aug 202427.8927.9627.7827.8327.131,240,600
14 Aug 202427.7927.8127.6227.7027.001,696,000
13 Aug 202427.7927.8227.5327.6326.941,817,700
12 Aug 202428.1728.2927.9828.1327.423,071,500
09 Aug 202427.1127.5927.0327.5326.843,649,000
08 Aug 202426.8027.2826.7927.2526.564,195,900
07 Aug 202426.2426.5726.2026.3425.682,773,200
06 Aug 202425.1125.8925.0725.7325.082,768,200
05 Aug 202425.1125.5425.0525.4324.793,517,600
02 Aug 202426.1626.2425.8726.0725.412,723,300
01 Aug 202426.9726.9926.1226.2825.625,091,400
31 Jul 202426.6926.7226.5026.5625.893,206,700
30 Jul 202425.7025.9925.6325.9325.283,950,900
29 Jul 202426.2426.2525.7125.9825.333,567,700
26 Jul 202426.0926.1725.8126.0125.362,478,300
25 Jul 202425.8726.1525.6525.9925.343,160,800
24 Jul 202426.3726.5226.0426.0525.393,471,300
23 Jul 202426.2726.3426.0526.1825.522,584,000
22 Jul 202426.5726.7626.4826.6125.942,834,000
19 Jul 202427.0527.1626.6626.6826.012,627,700
18 Jul 202427.6527.6527.2227.3426.652,554,500
17 Jul 202427.0927.3326.9927.1926.512,503,200
16 Jul 202426.5726.9826.4926.9526.273,770,300
15 Jul 202426.9027.2326.7127.0926.412,815,100
12 Jul 202427.2127.2126.9127.1826.502,187,900
11 Jul 202426.7626.9626.6226.9026.222,247,900
10 Jul 202426.9326.9726.6826.7126.042,777,100
09 Jul 202427.6127.6827.3927.3926.702,516,700
08 Jul 202427.8027.9727.6527.7727.074,831,800
05 Jul 202428.9828.9828.4528.5527.832,471,200
03 Jul 202428.7129.0328.7029.0028.271,584,200
02 Jul 202428.6528.7428.3828.4827.762,101,600
01 Jul 202428.6728.8628.5928.7828.062,242,500
28 Jun 202428.5128.7128.3628.5627.842,203,300
27 Jun 202428.4428.4928.1128.3127.603,157,800
26 Jun 202427.9127.9527.6227.7527.052,318,600
25 Jun 202427.8228.0327.6827.9827.281,419,000
24 Jun 202427.6228.2027.6228.1527.441,378,400
21 Jun 202427.7527.8027.4727.5226.831,977,700
20 Jun 202427.6527.8427.4927.5426.853,022,500
18 Jun 202427.2027.4427.1527.2626.572,177,200
17 Jun 202427.0427.1926.8827.0526.371,654,400
14 Jun 202427.2727.2926.9427.0826.401,748,200
13 Jun 202427.6927.7427.2127.3826.691,743,400
12 Jun 202428.4428.4728.0328.0427.332,038,700
11 Jun 202427.8427.9427.6927.9027.201,305,400
10 Jun 202427.8928.2727.8028.1427.431,802,300
07 Jun 202427.8027.9327.5527.6026.911,892,700
06 Jun 202427.6628.0127.6127.9627.261,951,600
05 Jun 202428.0528.1227.5927.7627.062,573,400
04 Jun 202427.6627.8227.3327.7627.064,720,600
03 Jun 202429.3229.3228.7428.9228.193,232,100
31 May 202428.9029.1428.7329.1428.412,877,200
30 May 202428.0328.5328.0228.4927.773,568,300
29 May 202428.5728.5728.2228.2327.521,927,900
28 May 202428.9128.9528.6428.8528.123,035,900
24 May 202428.7128.7628.2428.3427.633,018,400
23 May 202429.1929.2728.5128.5327.813,172,000
22 May 202428.3828.6828.3428.5527.833,441,100
21 May 202428.5228.8228.4628.6727.953,384,000
20 May 202428.5028.6528.3028.3327.621,437,600
17 May 202428.1928.5728.0628.5127.792,034,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...