Mail

New Zealand markets closed

NZX 50
10,753.16
-115.54(-1.06%)
NZD/USD
0.6210
-0.0035(-0.55%)
NZD/EUR
0.5948
-0.0005(-0.08%)
ALL ORDS
6,720.40
-26.10(-0.39%)
ASX 200
6,539.90
-28.20(-0.43%)
OIL
108.46
+2.70(+2.55%)

Equinor ASA (EQNR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.83

-0.93

(-2.68%)

At close: 04:00PM EDT

33.97

+0.14

(+0.41%)

After hours:

07:50PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	33.92	34.08	32.72	33.83	33.83	2,273,700
30 Jun 2022	34.87	35.01	34.03	34.76	34.76	3,128,500
29 Jun 2022	36.19	36.30	34.81	34.88	34.88	2,542,700
28 Jun 2022	35.14	35.44	34.80	35.38	35.38	2,874,900
27 Jun 2022	33.68	34.32	33.50	34.16	34.16	3,178,100
24 Jun 2022	32.75	32.90	32.31	32.54	32.54	3,923,800
23 Jun 2022	33.56	33.61	31.90	32.31	32.31	3,320,500
22 Jun 2022	33.52	33.72	32.94	33.00	33.00	3,710,500
21 Jun 2022	35.65	35.98	34.73	34.90	34.90	4,126,500
17 Jun 2022	35.48	35.60	33.57	34.04	34.04	13,400,100
16 Jun 2022	35.31	35.54	34.40	34.42	34.42	4,340,000
15 Jun 2022	35.65	36.17	35.05	35.86	35.86	5,279,400
14 Jun 2022	34.31	35.88	34.29	34.83	34.83	4,579,400
13 Jun 2022	34.68	34.74	33.50	34.02	34.02	3,107,800
10 Jun 2022	36.22	36.43	35.67	35.89	35.89	2,426,700
09 Jun 2022	37.50	37.57	36.88	36.88	36.88	1,749,000
08 Jun 2022	37.91	37.93	37.38	37.75	37.75	2,810,200
07 Jun 2022	36.95	37.88	36.92	37.88	37.88	2,056,900
06 Jun 2022	37.44	37.59	37.02	37.07	37.07	1,459,600
03 Jun 2022	36.70	37.19	36.70	37.11	37.11	2,238,200
02 Jun 2022	36.53	37.02	36.24	36.75	36.75	2,403,100
01 Jun 2022	37.44	37.81	36.70	36.92	36.92	4,478,700
31 May 2022	38.44	38.70	37.59	37.66	37.66	3,104,500
27 May 2022	37.09	37.78	37.02	37.66	37.66	3,036,300
26 May 2022	37.12	37.60	37.00	37.38	37.38	2,354,700
25 May 2022	36.53	37.03	36.39	36.96	36.96	3,162,300
24 May 2022	35.28	35.71	35.03	35.59	35.59	3,772,000
23 May 2022	34.92	35.35	34.62	35.21	35.21	3,741,600
20 May 2022	34.44	34.78	33.42	33.98	33.98	2,704,500
19 May 2022	33.92	34.79	33.78	34.32	34.32	3,964,900
18 May 2022	35.11	35.20	33.77	33.98	33.98	5,042,600
17 May 2022	34.15	34.38	33.90	34.34	34.34	5,539,300
16 May 2022	33.68	34.07	33.37	33.70	33.70	3,112,200
13 May 2022	33.84	34.23	33.71	33.89	33.89	2,969,400
12 May 2022	33.90	34.06	33.02	33.75	33.75	3,668,600
12 May 2022	0.4 Dividend
11 May 2022	33.97	34.51	33.42	33.54	33.14	3,500,800
10 May 2022	32.75	33.59	32.52	33.12	32.73	5,557,000
09 May 2022	34.05	34.29	32.34	32.47	32.08	5,499,800
06 May 2022	35.84	35.92	35.26	35.71	35.28	4,088,000
05 May 2022	36.06	36.10	34.21	34.82	34.40	4,196,500
04 May 2022	36.37	36.63	35.20	35.98	35.55	5,233,200
03 May 2022	34.24	35.01	34.19	34.70	34.29	3,989,600
02 May 2022	33.38	33.90	33.14	33.84	33.44	4,577,500
29 Apr 2022	34.83	35.11	33.91	34.08	33.67	3,672,200
28 Apr 2022	34.62	34.95	33.99	34.88	34.46	5,819,500
27 Apr 2022	34.68	35.76	34.34	35.39	34.97	6,732,300
26 Apr 2022	34.04	36.22	33.95	36.19	35.76	11,928,200
25 Apr 2022	34.50	34.79	33.70	34.55	34.14	4,378,300
22 Apr 2022	36.67	36.90	35.87	35.91	35.48	3,093,300
21 Apr 2022	38.24	38.26	36.77	36.87	36.43	3,661,100
20 Apr 2022	38.49	38.58	38.02	38.47	38.01	2,030,000
19 Apr 2022	38.40	38.85	38.03	38.18	37.72	2,999,000
18 Apr 2022	38.45	38.86	37.93	38.84	38.38	3,113,300
14 Apr 2022	38.54	38.54	37.80	38.31	37.85	3,081,800
13 Apr 2022	38.70	38.88	38.15	38.49	38.03	1,611,700
12 Apr 2022	38.07	38.31	37.70	37.72	37.27	1,725,700
11 Apr 2022	37.95	38.08	37.15	37.40	36.95	2,919,700
08 Apr 2022	38.13	39.15	38.13	39.00	38.53	2,681,800
07 Apr 2022	37.47	37.71	36.74	37.63	37.18	2,659,000
06 Apr 2022	37.81	38.23	37.30	37.41	36.96	3,225,600
05 Apr 2022	38.07	38.18	36.85	36.99	36.55	2,557,200
04 Apr 2022	38.45	38.49	37.38	37.68	37.23	2,431,600
01 Apr 2022	37.32	37.84	37.21	37.66	37.21	2,691,800
31 Mar 2022	37.87	38.47	37.41	37.51	37.06	5,496,000
30 Mar 2022	37.39	38.35	37.35	38.21	37.75	3,451,100
29 Mar 2022	34.88	36.11	34.53	36.08	35.65	5,176,200
28 Mar 2022	37.04	37.10	36.55	36.69	36.25	2,885,600
25 Mar 2022	37.00	37.81	36.95	37.71	37.26	4,091,600
24 Mar 2022	37.02	37.20	36.47	36.79	36.35	2,689,400
23 Mar 2022	36.53	37.07	36.24	36.89	36.45	4,578,800
22 Mar 2022	36.46	36.51	35.83	36.09	35.66	3,236,900
21 Mar 2022	35.60	36.47	35.55	36.41	35.98	4,578,900
18 Mar 2022	34.34	34.54	34.08	34.38	33.97	2,702,300
17 Mar 2022	33.41	34.25	33.32	34.15	33.74	4,158,600
16 Mar 2022	32.79	32.96	31.82	32.27	31.89	4,605,300
15 Mar 2022	31.68	32.92	31.24	32.19	31.81	6,715,400
14 Mar 2022	31.92	32.16	31.42	32.06	31.68	5,425,700
11 Mar 2022	31.89	32.81	31.84	32.29	31.90	4,292,100
10 Mar 2022	32.88	33.27	32.54	33.12	32.73	5,010,300
09 Mar 2022	33.45	34.03	32.85	33.22	32.82	7,795,900
08 Mar 2022	34.58	35.37	32.91	33.77	33.37	8,699,600
07 Mar 2022	33.41	34.05	32.93	33.58	33.18	3,861,400
04 Mar 2022	33.18	33.66	32.91	33.64	33.24	3,365,300
03 Mar 2022	32.52	33.22	32.36	32.51	32.12	4,022,200
02 Mar 2022	34.20	34.43	33.55	33.87	33.47	5,037,700
01 Mar 2022	33.46	34.18	33.24	33.67	33.27	5,601,700
28 Feb 2022	31.61	31.77	31.17	31.46	31.08	5,636,700
25 Feb 2022	30.50	31.27	30.32	31.27	30.90	3,443,500
24 Feb 2022	32.25	32.34	30.81	31.12	30.75	7,890,800
23 Feb 2022	30.88	31.46	30.76	31.24	30.87	3,926,500
22 Feb 2022	30.92	31.04	29.88	30.28	29.92	4,700,100
18 Feb 2022	29.86	30.29	29.57	30.02	29.66	3,602,000
17 Feb 2022	30.01	30.40	29.80	30.04	29.68	4,235,300
16 Feb 2022	29.59	30.09	29.25	29.45	29.10	3,975,300
15 Feb 2022	29.06	29.55	28.58	29.53	29.18	7,539,600
14 Feb 2022	31.37	31.43	30.31	30.86	30.49	5,939,900
11 Feb 2022	30.84	32.17	30.68	31.93	31.55	8,636,600
11 Feb 2022	0.18 Dividend
10 Feb 2022	30.01	30.84	30.00	30.34	29.80	5,423,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...