Home

Equinor ASA (EQNR)

27.62
-0.13 (-0.47%)
NYSE · Last Trade: Jun 17th, 3:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equinor ASA (EQNR)

DateOpenHighLowCloseVolumeAdjusted Close
6/16/202527.8028.1127.3827.626,204,53627.62
6/13/202527.4827.8027.2127.756,602,13327.75
6/12/202526.0026.4125.9326.393,131,93626.39
6/11/202525.4125.9225.3225.922,493,25725.92
6/10/202525.0425.3625.0125.223,280,46625.22
6/09/202524.6024.7924.3624.701,905,02224.70
6/06/202524.3024.5824.2724.522,173,98324.52
6/05/202524.4924.4924.1824.232,214,19424.23
6/04/202524.3924.5924.0024.033,070,91624.03
6/03/202524.0424.4123.8624.272,906,21724.27
6/02/202524.3724.4324.0924.324,223,63224.32
5/30/202523.7123.7423.3223.496,009,49523.49
5/29/202524.0024.0923.6923.932,595,34823.93
5/28/202524.1724.2023.9124.043,495,64524.04
5/27/202524.5024.6224.1824.293,911,52024.29
5/23/202523.4823.8623.4723.822,158,36523.82
5/22/202523.3423.6623.0623.504,611,61323.50
5/21/202524.0824.1123.6123.624,580,90823.62
5/20/202523.7023.8423.5823.665,024,67423.66
5/19/202523.4023.4323.0023.114,797,52623.11
5/16/202523.6923.7523.4323.622,156,59123.62
5/15/202523.4023.5923.2123.572,541,90623.20
5/14/202523.1823.4123.1323.373,488,92223.00
5/13/202523.3223.7023.2223.633,180,67323.26
5/12/202523.4623.5822.9923.114,537,18922.75
5/09/202523.1523.1922.9123.034,999,35122.67
5/08/202522.8023.0522.6922.793,355,83222.43
5/07/202523.0323.0622.7522.893,627,37722.53
5/06/202523.4523.6323.2523.273,939,09122.90
5/05/202523.1723.2323.0223.094,178,80722.73
5/02/202523.1623.3022.7823.258,040,83122.89
5/01/202522.1522.5021.9622.326,447,26021.97
4/30/202522.8523.0322.1422.296,854,68621.94
4/29/202522.8623.2022.7923.086,226,15022.72
4/28/202522.6922.9522.6722.903,684,42222.54
4/25/202522.6122.7922.4822.663,448,52222.30
4/24/202523.0023.0222.8222.922,304,85822.56
4/23/202523.3823.3822.6522.853,874,69522.49
4/22/202523.3423.7223.1623.244,830,30322.88
4/21/202523.1123.1622.5923.043,565,94122.68
4/17/202522.9623.5922.9523.324,821,50822.95
4/16/202523.2923.6323.2323.441,908,21623.07
4/15/202523.3323.4623.0323.063,066,89422.70
4/14/202523.6023.6023.0823.432,762,05523.06
4/11/202522.8723.4322.5423.254,454,16222.89
4/10/202522.9522.9622.0522.563,835,74522.21
4/09/202521.6923.8621.4123.436,656,20023.06
4/08/202523.3623.3721.7322.046,236,00421.69
4/07/202522.4023.5422.2322.766,948,49722.40
4/04/202524.0824.2723.3223.416,254,92423.04
4/03/202525.3925.7625.3325.494,578,85025.09
4/02/202526.8026.8226.4426.773,025,18426.35
4/01/202526.8326.9926.6626.923,116,61826.50
3/31/202526.1326.5726.0826.452,537,88726.03
3/28/202526.1426.2025.8926.031,808,88125.62
3/27/202525.8626.3225.7626.143,605,94925.73
3/26/202525.9226.1725.8925.971,984,50625.56
3/25/202525.9326.1625.3925.624,389,56025.22
3/24/202525.4825.6625.4025.543,252,33425.14
3/21/202525.6825.7625.5325.672,926,50325.27
3/20/202524.9625.4224.9225.322,350,29724.92
3/19/202524.9825.2524.9325.152,942,77624.76
3/18/202524.8124.8624.5824.714,460,87824.32
3/17/202524.6424.8224.5524.702,354,40824.31