Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
23.34
+0.25 (1.08%)
May 6, 2025, 2:54 PM EDT - Market open
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 23.44 | 23.61 | 23.25 | 23.32 | - | 1.00% | 2,358,737 |
| May 5, 2025 | 23.17 | 23.24 | 23.02 | 23.09 | 23.09 | -0.69% | 4,178,707 |
| May 2, 2025 | 23.16 | 23.30 | 22.78 | 23.25 | 23.25 | 4.17% | 8,040,831 |
| May 1, 2025 | 22.15 | 22.50 | 21.96 | 22.32 | 22.32 | 0.13% | 6,187,322 |
| Apr 30, 2025 | 22.85 | 23.03 | 22.14 | 22.29 | 22.29 | -3.42% | 6,394,695 |
| Apr 29, 2025 | 22.87 | 23.20 | 22.79 | 23.08 | 23.08 | 0.79% | 6,226,280 |
| Apr 28, 2025 | 22.69 | 22.95 | 22.67 | 22.90 | 22.90 | 1.06% | 3,684,597 |
| Apr 25, 2025 | 22.61 | 22.79 | 22.48 | 22.66 | 22.66 | -1.13% | 3,448,521 |
| Apr 24, 2025 | 23.00 | 23.03 | 22.82 | 22.92 | 22.92 | 0.31% | 2,304,858 |
| Apr 23, 2025 | 23.38 | 23.38 | 22.65 | 22.85 | 22.85 | -1.68% | 3,874,694 |
| Apr 22, 2025 | 23.34 | 23.72 | 23.16 | 23.24 | 23.24 | 0.87% | 4,830,320 |
| Apr 21, 2025 | 23.11 | 23.16 | 22.59 | 23.04 | 23.04 | -1.20% | 3,565,955 |
| Apr 17, 2025 | 22.96 | 23.59 | 22.95 | 23.32 | 23.32 | -0.51% | 4,821,504 |
| Apr 16, 2025 | 23.29 | 23.63 | 23.23 | 23.44 | 23.44 | 1.65% | 1,908,516 |
| Apr 15, 2025 | 23.33 | 23.47 | 23.03 | 23.06 | 23.06 | -1.58% | 3,067,194 |
| Apr 14, 2025 | 23.60 | 23.60 | 23.08 | 23.43 | 23.43 | 0.77% | 2,762,258 |
| Apr 11, 2025 | 22.87 | 23.43 | 22.54 | 23.25 | 23.25 | 3.06% | 4,454,160 |
| Apr 10, 2025 | 22.95 | 22.96 | 22.05 | 22.56 | 22.56 | -3.71% | 3,835,750 |
| Apr 9, 2025 | 21.69 | 23.86 | 21.41 | 23.43 | 23.43 | 6.31% | 6,655,929 |
| Apr 8, 2025 | 23.36 | 23.37 | 21.73 | 22.04 | 22.04 | -3.16% | 6,237,637 |
| Apr 7, 2025 | 22.40 | 23.69 | 22.23 | 22.76 | 22.76 | -2.78% | 6,949,421 |
| Apr 4, 2025 | 24.08 | 24.27 | 23.30 | 23.41 | 23.41 | -8.16% | 6,252,924 |
| Apr 3, 2025 | 25.39 | 25.76 | 25.33 | 25.49 | 25.49 | -4.78% | 4,578,848 |
| Apr 2, 2025 | 26.80 | 26.82 | 26.45 | 26.77 | 26.77 | -0.56% | 3,025,481 |
| Apr 1, 2025 | 26.83 | 26.99 | 26.66 | 26.92 | 26.92 | 1.78% | 3,116,922 |
| Mar 31, 2025 | 26.13 | 26.57 | 26.08 | 26.45 | 26.45 | 1.61% | 2,538,393 |
| Mar 28, 2025 | 26.14 | 26.20 | 25.90 | 26.03 | 26.03 | -0.42% | 1,808,881 |
| Mar 27, 2025 | 25.86 | 26.32 | 25.76 | 26.14 | 26.14 | 0.65% | 3,605,949 |
| Mar 26, 2025 | 25.92 | 26.17 | 25.89 | 25.97 | 25.97 | 1.37% | 1,984,516 |
| Mar 25, 2025 | 25.93 | 26.16 | 25.39 | 25.62 | 25.62 | 0.31% | 4,389,566 |
| Mar 24, 2025 | 25.48 | 25.66 | 25.40 | 25.54 | 25.54 | -0.51% | 3,252,338 |
| Mar 21, 2025 | 25.68 | 25.76 | 25.53 | 25.67 | 25.67 | 1.38% | 2,926,503 |
| Mar 20, 2025 | 24.96 | 25.42 | 24.92 | 25.32 | 25.32 | 0.68% | 2,350,297 |
| Mar 19, 2025 | 24.98 | 25.25 | 24.94 | 25.15 | 25.15 | 1.78% | 2,942,776 |
| Mar 18, 2025 | 24.81 | 24.86 | 24.58 | 24.71 | 24.71 | 0.04% | 4,461,001 |
| Mar 17, 2025 | 24.64 | 24.82 | 24.56 | 24.70 | 24.70 | 1.69% | 2,354,478 |
| Mar 14, 2025 | 23.85 | 24.35 | 23.71 | 24.29 | 24.29 | 2.14% | 2,637,728 |
| Mar 13, 2025 | 24.12 | 24.34 | 23.49 | 23.78 | 23.78 | -1.12% | 6,638,450 |
| Mar 12, 2025 | 23.89 | 24.15 | 23.59 | 24.05 | 24.05 | 0.50% | 4,217,544 |
| Mar 11, 2025 | 24.50 | 24.59 | 23.82 | 23.93 | 23.93 | -0.91% | 5,956,403 |
| Mar 10, 2025 | 24.19 | 24.54 | 23.95 | 24.15 | 24.15 | 4.23% | 5,459,816 |
| Mar 7, 2025 | 23.16 | 23.43 | 22.97 | 23.17 | 23.17 | 3.58% | 4,473,104 |
| Mar 6, 2025 | 22.45 | 22.62 | 22.10 | 22.37 | 22.37 | -0.18% | 5,021,747 |
| Mar 5, 2025 | 22.43 | 22.50 | 22.05 | 22.41 | 22.41 | -0.31% | 2,647,801 |
| Mar 4, 2025 | 22.17 | 22.66 | 22.00 | 22.48 | 22.48 | -0.79% | 3,293,109 |
| Mar 3, 2025 | 23.40 | 23.49 | 22.43 | 22.66 | 22.66 | -3.12% | 6,280,770 |
| Feb 28, 2025 | 22.78 | 23.95 | 22.68 | 23.39 | 23.39 | 2.01% | 6,668,557 |
| Feb 27, 2025 | 22.93 | 23.10 | 22.74 | 22.93 | 22.93 | 1.33% | 4,105,339 |
| Feb 26, 2025 | 22.82 | 22.94 | 22.46 | 22.63 | 22.63 | -0.79% | 5,154,415 |
| Feb 25, 2025 | 23.12 | 23.22 | 22.64 | 22.81 | 22.81 | -2.31% | 4,655,083 |