Skip to main content

Equinor ASA ADR (NY: EQNR )

24.51 +0.41 (+1.70%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 24.28 24.32 23.91 24.10 1,916,124 -0.08(-0.33%)
Nov 29, 2024 24.10 24.24 24.01 24.18 1,287,244 -0.19(-0.78%)
Nov 27, 2024 24.21 24.50 24.16 24.37 2,181,347 +0.47(+1.97%)
Nov 26, 2024 24.09 24.11 23.77 23.90 3,782,090 -0.46(-1.89%)
Nov 25, 2024 24.64 24.72 24.33 24.36 2,830,528 -0.31(-1.26%)
Nov 22, 2024 24.37 24.76 24.32 24.67 3,578,296 -0.22(-0.88%)
Nov 21, 2024 25.06 25.16 24.81 24.89 4,662,071 +0.34(+1.38%)
Nov 20, 2024 24.27 24.58 24.23 24.55 4,991,075 +0.88(+3.72%)
Nov 19, 2024 23.60 23.97 23.55 23.67 3,431,239 +0.15(+0.64%)
Nov 18, 2024 23.47 23.69 23.40 23.52 3,235,180 +0.25(+1.09%)
Nov 15, 2024 23.02 23.65 22.92 23.27 6,315,793 +0.26(+1.14%)
Nov 14, 2024 22.94 23.13 22.82 23.01 10,097,560 +0.99(+4.50%)
Nov 13, 2024 21.88 22.15 21.66 22.01 3,547,293 +0.15(+0.67%)
Nov 12, 2024 22.04 22.04 21.77 21.87 3,852,298 -0.28(-1.27%)
Nov 11, 2024 22.07 22.31 22.01 22.15 4,847,838 +0.03(+0.13%)
Nov 08, 2024 22.26 22.28 21.92 22.12 4,494,844 -0.06(-0.26%)
Nov 07, 2024 22.33 22.41 22.08 22.18 6,535,321 +0.37(+1.69%)
Nov 06, 2024 21.77 22.08 21.51 21.81 8,093,197 -1.12(-4.87%)
Nov 05, 2024 23.00 23.05 22.91 22.93 4,617,833 +0.05(+0.21%)
Nov 04, 2024 23.10 23.24 22.77 22.88 5,771,115 +0.27(+1.20%)
Nov 01, 2024 23.22 23.22 22.57 22.61 6,759,918 -0.19(-0.85%)
Oct 31, 2024 23.41 23.50 22.68 22.80 9,618,988 -1.07(-4.48%)
Oct 30, 2024 23.97 24.07 23.81 23.87 3,354,615 -0.17(-0.69%)
Oct 29, 2024 24.21 24.21 23.95 24.03 3,442,122 +0.07(+0.28%)
Oct 28, 2024 23.93 24.15 23.88 23.97 3,728,535 -0.78(-3.14%)
Oct 25, 2024 25.08 25.12 24.73 24.74 5,354,181 +0.38(+1.55%)
Oct 24, 2024 24.12 24.38 24.07 24.36 3,658,965 +0.85(+3.64%)
Oct 23, 2024 23.40 23.67 23.32 23.51 3,328,953 -0.35(-1.47%)
Oct 22, 2024 23.74 24.01 23.71 23.86 3,345,117 +0.23(+0.99%)
Oct 21, 2024 23.89 23.99 23.55 23.63 2,751,886 +0.17(+0.75%)
Oct 18, 2024 23.65 23.68 23.26 23.45 3,078,851 -0.17(-0.70%)
Oct 17, 2024 23.50 23.70 23.45 23.62 2,796,151 +0.13(+0.54%)
Oct 16, 2024 23.78 23.88 23.48 23.49 2,824,371 -0.22(-0.94%)
Oct 15, 2024 24.04 24.07 23.71 23.71 2,781,619 -1.20(-4.83%)
Oct 14, 2024 24.76 24.96 24.65 24.92 3,437,884 +0.12(+0.47%)
Oct 11, 2024 24.81 24.90 24.76 24.80 1,599,657 +0.12(+0.47%)
Oct 10, 2024 24.56 24.76 24.41 24.69 3,782,129 +0.52(+2.17%)
Oct 09, 2024 24.15 24.26 24.03 24.16 5,032,334 -0.49(-1.97%)
Oct 08, 2024 25.01 25.05 24.53 24.65 4,983,534 -0.89(-3.50%)
Oct 07, 2024 25.27 25.60 25.12 25.54 7,195,464 -0.80(-3.02%)
Oct 04, 2024 26.03 26.35 25.84 26.34 3,873,102 +0.36(+1.38%)
Oct 03, 2024 25.65 26.00 25.53 25.98 3,313,582 +0.16(+0.60%)
Oct 02, 2024 25.80 26.01 25.51 25.82 4,469,844 +0.58(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.