Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
22.29
+0.04 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1422.4222.1222.2922.290.18%2,331,953
Dec 19, 202422.4622.5122.1922.2522.251.69%3,230,509
Dec 18, 202422.4522.5721.8521.8821.88-3.53%2,072,316
Dec 17, 202422.5922.7222.4822.6822.681.48%2,114,900
Dec 16, 202422.6122.7122.3022.3522.35-3.62%2,761,000
Dec 13, 202423.4523.4723.0423.1923.19-0.39%2,293,500
Dec 12, 202423.4523.5423.2523.2823.28-2.35%3,482,050
Dec 11, 202423.8023.8723.4723.8423.840.89%2,550,100
Dec 10, 202423.8923.9523.6023.6323.63-0.76%2,568,302
Dec 9, 202424.0024.2323.7723.8123.812.50%4,925,461
Dec 6, 202423.7823.7823.1923.2323.23-3.69%2,749,114
Dec 5, 202424.0424.2023.9324.1224.120.54%1,398,013
Dec 4, 202424.5824.5823.9223.9923.99-2.36%2,711,107
Dec 3, 202424.6224.6924.4124.5724.571.95%2,193,947
Dec 2, 202424.2824.3223.9224.1024.10-0.33%1,916,125
Nov 29, 202424.1024.2424.0124.1824.18-0.78%1,287,244
Nov 27, 202424.2124.5024.1624.3724.371.97%2,181,347
Nov 26, 202424.0924.1223.7723.9023.90-1.89%3,782,344
Nov 25, 202424.6424.7224.3324.3624.36-1.26%2,830,591
Nov 22, 202424.3724.7624.3224.6724.67-0.88%3,578,296
Nov 21, 202425.0625.1624.8124.8924.891.38%4,662,107
Nov 20, 202424.2724.5824.2324.5524.553.72%4,991,100
Nov 19, 202423.6023.9723.5523.6723.67-2.27%3,431,500
Nov 18, 202424.1724.3924.1024.2223.641.09%3,141,965
Nov 15, 202423.7124.3523.6123.9623.381.14%6,133,250
Nov 14, 202423.6223.8223.5023.6923.124.50%9,806,737
Nov 13, 202422.5322.8122.3122.6722.120.67%3,444,600
Nov 12, 202422.7022.7022.4222.5221.98-1.27%3,741,541
Nov 11, 202422.7322.9822.6622.8122.260.13%4,708,723
Nov 8, 202422.9222.9422.5822.7822.23-0.26%4,364,932
Nov 7, 202422.9923.0822.7422.8422.291.69%6,346,682
Nov 6, 202422.4222.7422.1522.4621.92-4.87%7,859,849
Nov 5, 202423.6823.7423.5923.6123.040.21%4,484,400
Nov 4, 202423.7923.9323.4523.5622.991.20%5,604,314
Nov 1, 202423.9123.9123.2423.2822.72-0.85%6,564,539
Oct 31, 202424.1124.2023.3623.4822.91-4.48%9,341,000
Oct 30, 202424.6824.7924.5224.5823.99-0.69%3,257,700
Oct 29, 202424.9324.9324.6624.7524.150.28%3,342,638
Oct 28, 202424.6424.8724.5924.6824.08-3.14%3,620,786
Oct 25, 202425.8325.8725.4725.4824.871.55%5,199,431
Oct 24, 202424.8425.1124.7925.0924.483.63%3,367,349
Oct 23, 202424.1024.3724.0124.2123.63-1.47%3,232,740
Oct 22, 202424.4524.7224.4224.5723.980.99%3,248,438
Oct 21, 202424.6024.7124.2624.3323.740.75%2,672,400
Oct 18, 202424.3524.3823.9524.1523.57-0.70%2,989,900
Oct 17, 202424.2024.4124.1524.3223.730.54%2,715,338
Oct 16, 202424.4924.5924.1824.1923.61-0.94%2,744,900
Oct 15, 202424.7624.7924.4124.4223.83-4.83%2,701,251
Oct 14, 202425.5025.7025.3825.6625.040.47%3,338,621
Oct 11, 202425.5525.6525.5025.5424.920.47%1,553,425
Oct 10, 202425.2925.5025.1425.4224.812.17%3,672,820
Oct 9, 202424.8724.9824.7524.8824.28-1.97%4,686,900
Oct 8, 202425.7525.8025.2725.3824.77-3.50%4,839,500
Oct 7, 202426.0226.3625.8726.3025.67-3.02%6,989,200
Oct 4, 202426.8027.1326.6127.1226.471.38%3,761,163
Oct 3, 202426.4126.7826.2926.7526.100.60%3,218,300
Oct 2, 202426.5726.7826.2726.5925.952.31%4,342,100
Oct 1, 202425.0526.1325.0425.9925.362.61%4,818,936
Sep 30, 202425.1625.4425.0425.3324.721.36%3,011,060
Sep 27, 202424.8925.1224.8224.9924.393.31%3,225,028
Sep 26, 202424.2424.3324.0224.1923.61-2.46%4,845,000
Sep 25, 202425.1625.1824.7724.8024.20-2.36%4,289,132
Sep 24, 202425.7525.7525.3125.4024.790.55%2,420,003
Sep 23, 202425.0525.5224.9925.2624.651.61%2,459,400
Sep 20, 202424.7224.9424.5924.8624.26-4,666,602
Sep 19, 202425.4525.4924.7524.8624.26-1.04%6,365,095
Sep 18, 202425.0925.3724.9325.1224.510.68%2,698,198
Sep 17, 202425.0125.2524.9124.9524.35-0.91%3,522,658
Sep 16, 202425.2525.3925.0225.1824.570.36%2,619,742
Sep 13, 202425.2125.3125.0125.0924.481.05%1,927,107
Sep 12, 202424.5624.9024.4724.8324.231.39%2,604,953
Sep 11, 202424.4924.5624.0924.4923.900.12%2,551,712
Sep 10, 202424.9124.9324.1224.4623.87-1.96%3,708,829
Sep 9, 202424.6625.0824.6424.9524.350.08%3,373,126
Sep 6, 202425.2225.4124.8824.9324.33-1.50%3,361,760
Sep 5, 202425.6425.6725.2825.3124.70-0.20%2,091,500
Sep 4, 202425.6325.8325.2825.3624.75-0.90%4,120,070
Sep 3, 202425.8725.8925.5325.5924.97-4.83%3,240,330
Aug 30, 202426.7126.9326.3726.8926.24-1.07%3,290,582
Aug 29, 202427.0027.2826.9427.1826.520.30%3,068,851
Aug 28, 202427.2127.3126.9827.1026.45-3,236,624
Aug 27, 202427.3027.3227.0527.1026.45-0.37%2,171,221
Aug 26, 202427.2027.3927.0327.2026.540.59%1,960,122
Aug 23, 202426.5827.0626.5627.0426.392.00%1,803,461
Aug 22, 202426.6026.7126.4126.5125.87-1.49%1,921,033
Aug 21, 202427.2727.3026.8426.9126.26-0.41%2,867,360
Aug 20, 202427.5327.5427.0127.0226.37-2.24%2,114,100
Aug 19, 202427.4727.9627.4527.6426.97-0.68%1,970,786
Aug 16, 202427.7127.8827.5927.8326.59-1,419,383
Aug 15, 202427.8927.9627.7827.8326.590.47%1,240,600
Aug 14, 202427.7927.8127.6227.7026.460.25%1,696,013
Aug 13, 202427.7927.8227.5327.6326.40-1.78%1,817,715
Aug 12, 202428.1728.2927.9828.1326.872.18%3,071,500
Aug 9, 202427.1127.5927.0327.5326.301.03%3,649,000
Aug 8, 202426.8027.2826.7927.2526.033.45%4,195,919
Aug 7, 202426.2426.5726.2026.3425.162.37%2,773,200
Aug 6, 202425.1125.8925.0725.7324.581.18%2,768,200
Aug 5, 202425.1125.5425.0525.4324.30-2.45%3,517,600
Aug 2, 202426.1626.2425.8726.0724.91-0.80%2,723,349
Aug 1, 202426.9726.9926.1226.2825.11-1.05%5,091,423