Equinor ASA ADR (NY: EQNR )

28.57 -0.54 (-1.86%)
Streaming Delayed Price Updated: 11:00 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 29.20 29.75 29.05 29.11 2,756,730 -0.11(-0.38%)
Feb 02, 2023 29.94 29.95 29.07 29.22 3,808,188 -1.15(-3.79%)
Feb 01, 2023 30.60 30.62 29.88 30.37 3,303,645 -0.06(-0.20%)
Jan 31, 2023 29.89 30.45 29.74 30.43 2,541,248 +0.37(+1.23%)
Jan 30, 2023 30.24 30.48 30.05 30.06 2,565,703 -0.32(-1.05%)
Jan 27, 2023 30.55 30.84 30.36 30.38 3,035,075 -0.04(-0.13%)
Jan 26, 2023 29.93 30.44 29.72 30.42 4,673,042 +0.34(+1.13%)
Jan 25, 2023 29.87 30.12 29.55 30.08 2,858,319 -0.50(-1.64%)
Jan 24, 2023 30.49 31.00 30.26 30.58 2,817,566 -0.50(-1.61%)
Jan 23, 2023 31.23 31.59 31.00 31.08 3,258,285 -0.23(-0.73%)
Jan 20, 2023 30.99 31.48 30.70 31.31 2,982,264 +0.27(+0.87%)
Jan 19, 2023 30.67 31.07 30.50 31.04 2,783,835 +0.23(+0.75%)
Jan 18, 2023 31.56 31.75 30.80 30.81 3,707,682 -0.34(-1.09%)
Jan 17, 2023 31.25 31.54 30.96 31.15 3,527,852 -0.27(-0.86%)
Jan 13, 2023 31.16 31.59 31.05 31.42 5,133,665 -0.03(-0.10%)
Jan 12, 2023 31.17 31.75 30.94 31.45 3,751,033 +0.61(+1.98%)
Jan 11, 2023 30.77 30.87 30.32 30.84 5,118,308 -0.32(-1.03%)
Jan 10, 2023 31.21 31.25 30.73 31.16 2,672,998 -0.14(-0.45%)
Jan 09, 2023 31.52 31.92 31.09 31.30 5,116,823 +0.14(+0.45%)
Jan 06, 2023 31.15 31.77 30.92 31.16 5,621,448 -0.42(-1.33%)
Jan 05, 2023 30.58 31.59 30.58 31.58 8,494,702 +0.42(+1.35%)
Jan 04, 2023 30.92 31.20 30.63 31.16 5,334,510 -0.72(-2.27%)
Jan 03, 2023 33.23 33.30 31.60 31.88 7,344,119 -3.14(-8.96%)
Dec 30, 2022 35.07 35.26 34.65 35.02 1,959,295 -0.36(-1.02%)
Dec 29, 2022 35.44 35.69 35.28 35.39 2,100,118 -0.10(-0.28%)
Dec 28, 2022 36.44 36.47 35.29 35.48 2,153,351 -0.83(-2.29%)
Dec 27, 2022 36.34 36.52 36.08 36.31 1,830,377 +0.11(+0.30%)
Dec 23, 2022 35.89 36.23 35.80 36.21 1,888,376 +0.30(+0.84%)
Dec 22, 2022 36.68 36.75 35.46 35.90 2,635,330 -0.42(-1.16%)
Dec 21, 2022 36.37 36.44 35.92 36.32 2,293,725 +0.67(+1.87%)
Dec 20, 2022 35.52 35.94 35.43 35.66 1,789,622 +0.19(+0.52%)
Dec 19, 2022 35.88 35.96 35.27 35.47 1,971,274 +0.18(+0.50%)
Dec 16, 2022 35.34 35.59 34.94 35.30 2,704,743 -0.86(-2.38%)
Dec 15, 2022 36.36 36.57 35.82 36.16 1,763,334 -0.12(-0.32%)
Dec 14, 2022 37.00 37.05 36.13 36.28 3,220,640 -0.76(-2.06%)
Dec 13, 2022 36.76 37.14 36.50 37.04 3,679,666 +1.64(+4.64%)
Dec 12, 2022 35.11 35.48 35.02 35.39 1,853,819 +0.55(+1.57%)
Dec 09, 2022 35.08 35.31 34.79 34.85 1,900,340 -0.37(-1.06%)
Dec 08, 2022 36.05 36.19 35.10 35.22 2,102,475 +0.02(+0.06%)
Dec 07, 2022 35.07 35.51 34.83 35.20 3,198,454 +0.03(+0.08%)
Dec 06, 2022 35.87 36.03 35.04 35.17 2,865,375 -0.46(-1.29%)
Dec 05, 2022 36.97 37.17 35.50 35.63 2,936,505 -0.43(-1.19%)
Dec 02, 2022 36.53 36.82 35.97 36.06 2,352,301 -1.21(-3.25%)
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.