New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202233.9234.0832.7233.8333.832,273,700
30 Jun 202234.8735.0134.0334.7634.763,128,500
29 Jun 202236.1936.3034.8134.8834.882,542,700
28 Jun 202235.1435.4434.8035.3835.382,874,900
27 Jun 202233.6834.3233.5034.1634.163,178,100
24 Jun 202232.7532.9032.3132.5432.543,923,800
23 Jun 202233.5633.6131.9032.3132.313,320,500
22 Jun 202233.5233.7232.9433.0033.003,710,500
21 Jun 202235.6535.9834.7334.9034.904,126,500
17 Jun 202235.4835.6033.5734.0434.0413,400,100
16 Jun 202235.3135.5434.4034.4234.424,340,000
15 Jun 202235.6536.1735.0535.8635.865,279,400
14 Jun 202234.3135.8834.2934.8334.834,579,400
13 Jun 202234.6834.7433.5034.0234.023,107,800
10 Jun 202236.2236.4335.6735.8935.892,426,700
09 Jun 202237.5037.5736.8836.8836.881,749,000
08 Jun 202237.9137.9337.3837.7537.752,810,200
07 Jun 202236.9537.8836.9237.8837.882,056,900
06 Jun 202237.4437.5937.0237.0737.071,459,600
03 Jun 202236.7037.1936.7037.1137.112,238,200
02 Jun 202236.5337.0236.2436.7536.752,403,100
01 Jun 202237.4437.8136.7036.9236.924,478,700
31 May 202238.4438.7037.5937.6637.663,104,500
27 May 202237.0937.7837.0237.6637.663,036,300
26 May 202237.1237.6037.0037.3837.382,354,700
25 May 202236.5337.0336.3936.9636.963,162,300
24 May 202235.2835.7135.0335.5935.593,772,000
23 May 202234.9235.3534.6235.2135.213,741,600
20 May 202234.4434.7833.4233.9833.982,704,500
19 May 202233.9234.7933.7834.3234.323,964,900
18 May 202235.1135.2033.7733.9833.985,042,600
17 May 202234.1534.3833.9034.3434.345,539,300
16 May 202233.6834.0733.3733.7033.703,112,200
13 May 202233.8434.2333.7133.8933.892,969,400
12 May 202233.9034.0633.0233.7533.753,668,600
12 May 20220.4 Dividend
11 May 202233.9734.5133.4233.5433.143,500,800
10 May 202232.7533.5932.5233.1232.735,557,000
09 May 202234.0534.2932.3432.4732.085,499,800
06 May 202235.8435.9235.2635.7135.284,088,000
05 May 202236.0636.1034.2134.8234.404,196,500
04 May 202236.3736.6335.2035.9835.555,233,200
03 May 202234.2435.0134.1934.7034.293,989,600
02 May 202233.3833.9033.1433.8433.444,577,500
29 Apr 202234.8335.1133.9134.0833.673,672,200
28 Apr 202234.6234.9533.9934.8834.465,819,500
27 Apr 202234.6835.7634.3435.3934.976,732,300
26 Apr 202234.0436.2233.9536.1935.7611,928,200
25 Apr 202234.5034.7933.7034.5534.144,378,300
22 Apr 202236.6736.9035.8735.9135.483,093,300
21 Apr 202238.2438.2636.7736.8736.433,661,100
20 Apr 202238.4938.5838.0238.4738.012,030,000
19 Apr 202238.4038.8538.0338.1837.722,999,000
18 Apr 202238.4538.8637.9338.8438.383,113,300
14 Apr 202238.5438.5437.8038.3137.853,081,800
13 Apr 202238.7038.8838.1538.4938.031,611,700
12 Apr 202238.0738.3137.7037.7237.271,725,700
11 Apr 202237.9538.0837.1537.4036.952,919,700
08 Apr 202238.1339.1538.1339.0038.532,681,800
07 Apr 202237.4737.7136.7437.6337.182,659,000
06 Apr 202237.8138.2337.3037.4136.963,225,600
05 Apr 202238.0738.1836.8536.9936.552,557,200
04 Apr 202238.4538.4937.3837.6837.232,431,600
01 Apr 202237.3237.8437.2137.6637.212,691,800
31 Mar 202237.8738.4737.4137.5137.065,496,000
30 Mar 202237.3938.3537.3538.2137.753,451,100
29 Mar 202234.8836.1134.5336.0835.655,176,200
28 Mar 202237.0437.1036.5536.6936.252,885,600
25 Mar 202237.0037.8136.9537.7137.264,091,600
24 Mar 202237.0237.2036.4736.7936.352,689,400
23 Mar 202236.5337.0736.2436.8936.454,578,800
22 Mar 202236.4636.5135.8336.0935.663,236,900
21 Mar 202235.6036.4735.5536.4135.984,578,900
18 Mar 202234.3434.5434.0834.3833.972,702,300
17 Mar 202233.4134.2533.3234.1533.744,158,600
16 Mar 202232.7932.9631.8232.2731.894,605,300
15 Mar 202231.6832.9231.2432.1931.816,715,400
14 Mar 202231.9232.1631.4232.0631.685,425,700
11 Mar 202231.8932.8131.8432.2931.904,292,100
10 Mar 202232.8833.2732.5433.1232.735,010,300
09 Mar 202233.4534.0332.8533.2232.827,795,900
08 Mar 202234.5835.3732.9133.7733.378,699,600
07 Mar 202233.4134.0532.9333.5833.183,861,400
04 Mar 202233.1833.6632.9133.6433.243,365,300
03 Mar 202232.5233.2232.3632.5132.124,022,200
02 Mar 202234.2034.4333.5533.8733.475,037,700
01 Mar 202233.4634.1833.2433.6733.275,601,700
28 Feb 202231.6131.7731.1731.4631.085,636,700
25 Feb 202230.5031.2730.3231.2730.903,443,500
24 Feb 202232.2532.3430.8131.1230.757,890,800
23 Feb 202230.8831.4630.7631.2430.873,926,500
22 Feb 202230.9231.0429.8830.2829.924,700,100
18 Feb 202229.8630.2929.5730.0229.663,602,000
17 Feb 202230.0130.4029.8030.0429.684,235,300
16 Feb 202229.5930.0929.2529.4529.103,975,300
15 Feb 202229.0629.5528.5829.5329.187,539,600
14 Feb 202231.3731.4330.3130.8630.495,939,900
11 Feb 202230.8432.1730.6831.9331.558,636,600
11 Feb 20220.18 Dividend
10 Feb 202230.0130.8430.0030.3429.805,423,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...