Home

Equinor ASA (EQNR)

26.77
-0.15 (-0.56%)
NYSE · Last Trade: Apr 2nd, 9:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equinor ASA (EQNR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202526.8026.8226.4426.773,025,18426.77
4/01/202526.8326.9926.6626.923,116,61826.92
3/31/202526.1326.5726.0826.452,537,88726.45
3/28/202526.1426.2025.8926.031,808,88126.03
3/27/202525.8626.3225.7626.143,605,94926.14
3/26/202525.9226.1725.8925.971,984,50625.97
3/25/202525.9326.1625.3925.624,389,56025.62
3/24/202525.4825.6625.4025.543,252,33425.54
3/21/202525.6825.7625.5325.672,926,50325.67
3/20/202524.9625.4224.9225.322,350,29725.32
3/19/202524.9825.2524.9325.152,942,77625.15
3/18/202524.8124.8624.5824.714,460,87824.71
3/17/202524.6424.8224.5524.702,354,40824.70
3/14/202523.8524.3523.7124.292,637,72824.29
3/13/202524.1124.3423.4923.786,638,45123.78
3/12/202523.8924.1423.5924.054,217,54724.05
3/11/202524.5024.5923.8223.935,956,40323.93
3/10/202524.1924.5423.9524.155,461,92724.15
3/07/202523.1623.4322.9623.174,473,10423.17
3/06/202522.4522.6222.1022.375,021,72522.37
3/05/202522.4322.5022.0522.412,647,80122.41
3/04/202522.1722.6622.0022.483,292,06022.48
3/03/202523.4023.4822.4322.666,280,52122.66
2/28/202522.7723.9522.6823.396,668,55723.39
2/27/202522.9323.0922.7322.934,105,32522.93
2/26/202522.8222.9422.4622.635,154,25722.63
2/25/202523.1223.2222.6422.814,654,80322.81
2/24/202523.2523.4223.0723.352,730,08423.35
2/21/202523.2323.4023.1223.243,621,39723.24
2/20/202523.2623.4923.1723.482,946,19123.48
2/19/202523.1423.5022.9223.075,122,19123.07
2/18/202522.5123.3222.4223.166,699,15623.16
2/14/202523.3023.5223.0523.093,000,43523.09
2/13/202523.2723.5323.1023.414,225,56323.41
2/12/202524.0524.1622.9223.278,149,30723.27
2/11/202524.8925.0424.6524.677,190,30224.67
2/10/202524.2024.6124.1424.558,354,14424.55
2/07/202523.4523.8423.3223.556,152,74923.55
2/06/202523.9524.0022.9023.0611,742,83123.06
2/05/202523.8724.0123.3423.459,745,53923.45
2/04/202523.8524.8523.8524.785,126,32224.78
2/03/202523.8324.0123.7123.813,171,14723.81
1/31/202524.2924.3723.9223.993,295,01423.99
1/30/202523.9424.1323.7324.052,475,55224.05
1/29/202523.7623.9923.7423.902,827,85523.90
1/28/202523.7123.8923.3923.583,250,04223.58
1/27/202523.7323.8623.4823.544,175,76623.54
1/24/202524.1924.2323.8323.832,716,25523.83
1/23/202524.4524.5824.1724.233,121,10124.23
1/22/202524.3424.3624.0024.003,691,99124.00
1/21/202524.1724.7424.0224.554,256,70024.55
1/17/202524.9225.1824.8824.923,389,69024.92
1/16/202525.0225.2024.9925.063,678,85925.06
1/15/202525.5925.7925.5225.672,487,36625.67
1/14/202525.6425.7125.3525.515,255,59225.51
1/13/202525.7026.0025.6625.782,635,83425.78
1/10/202525.8025.8925.1825.273,172,60525.27
1/08/202525.2225.4125.1125.303,196,53225.30
1/07/202525.4426.0625.4025.854,617,80025.85
1/06/202525.2225.4424.9124.973,298,34724.97
1/03/202525.0425.2124.9225.202,488,79125.20