New Zealand markets closed

Equinor ASA (EQNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.97+0.78 (+2.77%)
At close: 04:00PM EST
29.40 +0.43 (+1.48%)
After hours: 07:36PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202227.9029.0627.6228.9728.973,614,900
24 Jan 202227.5628.2127.0328.1928.193,870,000
21 Jan 202228.1428.3327.5627.9227.926,945,000
20 Jan 202228.6129.3128.5028.6528.652,424,100
19 Jan 202228.9529.1428.4928.6628.663,075,500
18 Jan 202229.2829.3328.5629.0329.032,399,900
14 Jan 202228.9729.7228.7929.2929.294,780,600
13 Jan 202228.0928.6127.8528.3028.303,789,800
12 Jan 202228.1628.3027.9228.2228.222,317,700
11 Jan 202227.3427.8627.1327.8627.863,287,000
10 Jan 202227.5527.7327.2127.3727.372,392,800
07 Jan 202227.3427.8627.1227.8227.822,215,100
06 Jan 202228.0028.1527.5227.8527.852,649,200
05 Jan 202227.7127.9927.2527.4327.433,338,500
04 Jan 202226.8927.2826.8826.9826.982,674,300
03 Jan 202226.3826.7826.2626.7226.722,891,100
31 Dec 202126.6026.6526.2726.3326.332,348,800
30 Dec 202126.8927.0126.6226.6826.681,049,200
29 Dec 202126.9627.2226.8726.9726.971,249,400
28 Dec 202127.3527.5027.0827.2027.201,178,200
27 Dec 202127.0027.4526.8527.4427.441,685,900
23 Dec 202127.4327.6727.3727.4427.441,666,500
22 Dec 202127.4627.9827.4127.8727.872,448,300
21 Dec 202127.3328.0827.3127.9227.923,831,200
20 Dec 202125.9326.3725.6726.3626.364,092,400
17 Dec 202126.3426.7326.1226.4926.494,804,600
16 Dec 202126.4326.8426.4226.7026.704,385,500
15 Dec 202125.6926.2025.2926.1426.142,032,400
14 Dec 202125.5025.8525.4625.5425.542,681,200
13 Dec 202126.0626.1525.7025.7525.753,092,900
10 Dec 202126.1826.4125.9626.4026.402,358,700
09 Dec 202126.2726.4726.1026.3326.331,706,300
08 Dec 202127.0027.0626.7226.9226.922,296,700
07 Dec 202126.3126.6426.2226.3526.353,842,600
06 Dec 202125.7825.8225.3025.5625.565,927,300
03 Dec 202125.5925.6624.8125.0025.002,362,700
02 Dec 202125.0425.5524.8825.4625.462,633,000
01 Dec 202125.4425.6024.6124.6324.632,136,800
30 Nov 202125.0825.4624.6825.0625.063,392,900
29 Nov 202125.2825.4324.9724.9924.992,695,800
26 Nov 202124.3924.7824.1724.7324.732,613,600
24 Nov 202125.4725.8625.4625.7125.712,051,700
23 Nov 202125.1725.8525.1725.7825.782,373,900
22 Nov 202124.7825.2124.7224.9024.901,900,900
19 Nov 202125.2325.4624.6624.6924.693,081,300
18 Nov 202126.0326.2425.7226.0526.054,006,300
17 Nov 202126.8027.2226.6426.7926.792,278,400
16 Nov 202127.0527.2926.9727.0027.004,062,700
15 Nov 202125.9926.4025.8226.2026.202,454,700
12 Nov 202125.5225.7225.4425.6025.602,503,000
11 Nov 202125.5026.3425.4926.1326.133,887,100
10 Nov 202126.4526.5025.6425.7725.771,946,800
10 Nov 20210.18 Dividend
09 Nov 202127.1827.1826.3026.8126.631,817,300
08 Nov 202126.7327.1626.6927.0926.911,790,500
05 Nov 202126.5526.5626.1526.2826.101,925,300
04 Nov 202126.4226.4625.8325.9025.732,677,900
03 Nov 202125.4726.0025.4425.9025.732,766,400
02 Nov 202125.7926.1025.6626.0025.833,327,900
01 Nov 202126.1226.4425.9726.2426.062,947,100
29 Oct 202125.7025.7625.2225.4325.265,530,700
28 Oct 202126.0726.1225.7025.9325.767,791,000
27 Oct 202127.0727.2625.5626.0425.877,307,400
26 Oct 202127.7828.0527.7628.0227.833,100,400
25 Oct 202128.0328.1627.8928.0927.901,463,100
22 Oct 202127.5427.6927.2927.6027.412,295,900
21 Oct 202128.0428.1027.6227.7527.561,796,100
20 Oct 202128.0428.3027.9528.2628.072,951,600
19 Oct 202127.7927.9627.5427.8327.642,533,900
18 Oct 202127.8427.9027.3527.4027.223,215,100
15 Oct 202127.2327.3627.1827.2527.072,111,600
14 Oct 202127.3527.5027.2227.4127.233,263,700
13 Oct 202126.3427.1126.2427.0026.823,331,000
12 Oct 202126.3926.9126.3926.5726.392,945,400
11 Oct 202126.3726.6526.2926.4626.283,444,500
08 Oct 202126.0326.4226.0326.3326.153,274,500
07 Oct 202125.3325.8525.0825.7225.555,269,000
06 Oct 202125.9026.0825.4625.9625.796,601,100
05 Oct 202126.6527.2226.5626.8326.653,685,900
04 Oct 202126.6327.0126.4526.5026.324,445,400
01 Oct 202125.9926.4325.9826.3126.132,976,600
30 Sep 202125.4825.8525.2325.5025.333,795,000
29 Sep 202124.8725.0124.6624.8424.671,945,500
28 Sep 202125.4725.5625.1025.1624.992,815,300
27 Sep 202124.4024.7124.4024.6924.523,058,700
24 Sep 202123.9424.0223.8123.9423.782,247,700
23 Sep 202123.9424.1823.8524.0723.913,346,900
22 Sep 202124.0324.3823.9724.0223.862,051,800
21 Sep 202123.3723.4523.0723.3023.141,486,800
20 Sep 202122.8523.1322.7623.1322.973,608,900
17 Sep 202123.4923.5423.1523.2523.092,742,700
16 Sep 202123.9924.0123.6323.8723.712,621,300
15 Sep 202124.3224.6624.2824.4224.263,192,400
14 Sep 202123.5923.6323.2323.2923.132,320,800
13 Sep 202123.1523.4023.1523.2623.102,030,500
10 Sep 202122.9123.0222.7922.8422.692,341,300
09 Sep 202122.4422.5722.2922.4322.282,417,000
08 Sep 202122.7822.8822.5422.6022.452,588,500
07 Sep 202122.8823.2122.8622.9922.842,083,000
03 Sep 202122.4222.5022.2022.3522.201,698,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...