Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
23.06
-0.37 (-1.58%)
Apr 15, 2025, 4:00 PM EDT - Market closed

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202523.3323.4723.0323.0623.06-1.58%3,067,194
Apr 14, 202523.6023.6023.0823.4323.430.77%2,762,258
Apr 11, 202522.8723.4322.5423.2523.253.06%4,454,160
Apr 10, 202522.9522.9622.0522.5622.56-3.71%3,835,750
Apr 9, 202521.6923.8621.4123.4323.436.31%6,655,929
Apr 8, 202523.3623.3721.7322.0422.04-3.16%6,237,637
Apr 7, 202522.4023.6922.2322.7622.76-2.78%6,949,421
Apr 4, 202524.0824.2723.3023.4123.41-8.16%6,252,924
Apr 3, 202525.3925.7625.3325.4925.49-4.78%4,578,848
Apr 2, 202526.8026.8226.4526.7726.77-0.56%3,025,481
Apr 1, 202526.8326.9926.6626.9226.921.78%3,116,922
Mar 31, 202526.1326.5726.0826.4526.451.61%2,538,393
Mar 28, 202526.1426.2025.9026.0326.03-0.42%1,808,881
Mar 27, 202525.8626.3225.7626.1426.140.65%3,605,949
Mar 26, 202525.9226.1725.8925.9725.971.37%1,984,516
Mar 25, 202525.9326.1625.3925.6225.620.31%4,389,566
Mar 24, 202525.4825.6625.4025.5425.54-0.51%3,252,338
Mar 21, 202525.6825.7625.5325.6725.671.38%2,926,503
Mar 20, 202524.9625.4224.9225.3225.320.68%2,350,297
Mar 19, 202524.9825.2524.9425.1525.151.78%2,942,776
Mar 18, 202524.8124.8624.5824.7124.710.04%4,461,001
Mar 17, 202524.6424.8224.5624.7024.701.69%2,354,478
Mar 14, 202523.8524.3523.7124.2924.292.14%2,637,728
Mar 13, 202524.1224.3423.4923.7823.78-1.12%6,638,450
Mar 12, 202523.8924.1523.5924.0524.050.50%4,217,544
Mar 11, 202524.5024.5923.8223.9323.93-0.91%5,956,403
Mar 10, 202524.1924.5423.9524.1524.154.23%5,459,816
Mar 7, 202523.1623.4322.9723.1723.173.58%4,473,104
Mar 6, 202522.4522.6222.1022.3722.37-0.18%5,021,747
Mar 5, 202522.4322.5022.0522.4122.41-0.31%2,647,801
Mar 4, 202522.1722.6622.0022.4822.48-0.79%3,293,109
Mar 3, 202523.4023.4922.4322.6622.66-3.12%6,280,770
Feb 28, 202522.7823.9522.6823.3923.392.01%6,668,557
Feb 27, 202522.9323.1022.7422.9322.931.33%4,105,339
Feb 26, 202522.8222.9422.4622.6322.63-0.79%5,154,415
Feb 25, 202523.1223.2222.6422.8122.81-2.31%4,655,083
Feb 24, 202523.2523.4223.0723.3523.350.47%2,730,414
Feb 21, 202523.2323.4023.1223.2423.24-1.02%3,621,396
Feb 20, 202523.2623.4923.1723.4823.481.78%2,946,193
Feb 19, 202523.1423.5022.9223.0723.07-0.39%5,122,454
Feb 18, 202522.5123.3222.4223.1623.160.30%6,699,296
Feb 14, 202523.3023.5223.0523.0923.09-1.37%3,000,435
Feb 13, 202523.2723.5323.1023.4122.720.60%4,225,571
Feb 12, 202524.0524.1622.9223.2722.59-5.67%8,149,499
Feb 11, 202524.8925.0424.6524.6723.940.49%7,190,699
Feb 10, 202524.2024.6224.1424.5523.834.25%8,354,278
Feb 7, 202523.4523.8423.3323.5522.862.12%6,152,745
Feb 6, 202523.9524.0022.9023.0622.38-1.66%11,743,174
Feb 5, 202523.8724.0123.3523.4522.76-5.37%9,746,068
Feb 4, 202523.8524.8523.8524.7824.054.07%5,126,542