Equinor ASA (EQNR)

29.83
+0.88 (3.04%)
NYSE · Last Trade: Mar 1st, 1:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equinor ASA (EQNR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202629.8229.9429.3429.834,494,42729.83
2/26/202628.5529.5228.4528.954,358,48428.95
2/25/202629.3429.3528.8029.163,477,09629.16
2/24/202629.3229.3628.9829.123,170,75829.12
2/23/202628.8429.1828.8229.032,177,16529.03
2/20/202628.7028.8428.4828.826,386,70228.82
2/19/202629.2229.3928.8228.8510,922,18028.85
2/18/202628.3628.4328.1928.255,385,21528.25
2/17/202627.1327.3626.8327.323,904,05727.32
2/13/202628.0128.2727.8728.103,638,55427.73
2/12/202628.3528.4627.3927.615,893,38627.25
2/11/202628.3628.7328.3128.584,192,85628.20
2/10/202628.2128.2327.6827.865,429,98127.49
2/09/202627.5027.7427.5027.663,785,10127.30
2/06/202626.7627.7526.7527.526,520,42427.16
2/05/202626.1426.5226.0726.465,902,59326.11
2/04/202626.0727.0725.8926.798,643,66426.44
2/03/202625.7226.5125.6326.348,163,27325.99
2/02/202626.0326.2325.8925.956,855,21425.61
1/30/202626.7426.9626.3926.853,599,80126.50
1/29/202627.4227.4826.6626.915,276,34726.56
1/28/202626.4126.5225.9826.244,755,13025.89
1/27/202625.7626.3425.7626.303,738,96925.95
1/26/202625.8025.8125.4525.632,448,54625.29
1/23/202625.4625.7025.3325.615,587,98825.27
1/22/202624.9125.0224.4624.685,633,58024.36
1/21/202625.3925.7325.3825.676,976,37725.33
1/20/202625.0125.3224.8424.846,519,55424.51
1/16/202625.2325.4525.1425.375,918,59525.04
1/15/202624.5625.0424.3624.706,499,49624.37
1/14/202624.6125.4624.6024.959,425,94524.62
1/13/202624.2724.7224.2124.516,354,10124.19
1/12/202623.7624.1023.6923.895,179,03123.58
1/09/202623.7023.9023.4923.505,583,46623.19
1/08/202623.0623.8022.9923.714,451,04223.40
1/07/202622.9023.1022.8523.053,860,77522.75
1/06/202624.0724.2023.1423.176,001,27022.86
1/05/202624.0924.2123.5724.145,872,08723.82
1/02/202623.8524.5523.8324.555,948,07024.23
12/31/202523.5023.6823.5023.632,296,70123.32
12/30/202523.5023.6623.4723.602,441,66323.29
12/29/202523.3023.4123.2123.331,943,66923.02
12/26/202523.1023.1822.8923.041,844,86022.74
12/24/202523.0523.1823.0423.151,002,31522.85
12/23/202522.8823.0522.8623.042,679,90722.74
12/22/202522.6922.8922.5222.592,812,32222.29
12/19/202522.9022.9922.7922.822,771,89222.52
12/18/202522.8622.8922.5922.653,709,55222.35
12/17/202522.7723.0122.6522.894,082,48822.59
12/16/202522.5922.6022.2622.414,190,46722.11
12/15/202522.9522.9622.7622.882,963,66622.58
12/12/202522.9923.1122.8423.062,421,68622.76
12/11/202522.8523.0222.7322.763,768,60022.46
12/10/202522.8423.0122.5823.003,226,47822.70
12/09/202523.2423.3022.9322.983,581,27922.68
12/08/202523.0123.3123.0123.092,420,42522.79
12/05/202523.1323.4322.9922.993,027,78822.69
12/04/202523.2523.3823.2423.373,309,05823.06
12/03/202523.1123.4223.1023.402,807,44323.09
12/02/202522.7422.8622.4822.793,740,47622.49
12/01/202522.8123.0722.7722.813,462,85422.51