Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
24.89
+0.34 (1.38%)
Nov 21, 2024, 4:00 PM EST - Market closed

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.2724.5824.2324.5524.553.72%4,991,078
Nov 19, 202423.6023.9723.5523.6723.67-2.27%3,431,500
Nov 18, 202424.1724.3924.1024.2223.521.09%3,141,965
Nov 15, 202423.7124.3523.6123.9623.271.14%6,133,250
Nov 14, 202423.6223.8223.5023.6923.014.50%9,806,737
Nov 13, 202422.5322.8122.3122.6722.020.67%3,444,577
Nov 12, 202422.7022.7022.4222.5221.87-1.27%3,741,541
Nov 11, 202422.7322.9822.6622.8122.160.13%4,708,723
Nov 8, 202422.9222.9422.5822.7822.13-0.26%4,364,932
Nov 7, 202422.9923.0822.7422.8422.181.69%6,346,682
Nov 6, 202422.4222.7422.1522.4621.82-4.87%7,859,849
Nov 5, 202423.6823.7423.5923.6122.930.21%4,484,388
Nov 4, 202423.7923.9323.4523.5622.881.20%5,604,314
Nov 1, 202423.9123.9123.2423.2822.61-0.85%6,564,539
Oct 31, 202424.1124.2023.3623.4822.81-4.48%9,340,978
Oct 30, 202424.6824.7924.5224.5823.87-0.69%3,257,662
Oct 29, 202424.9324.9324.6624.7524.040.28%3,342,638
Oct 28, 202424.6424.8724.5924.6823.97-3.14%3,620,786
Oct 25, 202425.8325.8725.4725.4824.751.55%5,199,431
Oct 24, 202424.8425.1124.7925.0924.373.63%3,367,349
Oct 23, 202424.1024.3724.0124.2123.52-1.47%3,232,740
Oct 22, 202424.4524.7224.4224.5723.860.99%3,248,438
Oct 21, 202424.6024.7124.2624.3323.630.75%2,672,358
Oct 18, 202424.3524.3823.9524.1523.46-0.70%2,989,867
Oct 17, 202424.2024.4124.1524.3223.620.54%2,715,338
Oct 16, 202424.4924.5924.1824.1923.50-0.94%2,744,879
Oct 15, 202424.7624.7924.4124.4223.72-4.83%2,701,251
Oct 14, 202425.5025.7025.3825.6624.920.47%3,338,621
Oct 11, 202425.5525.6525.5025.5424.810.47%1,553,425
Oct 10, 202425.2925.5025.1425.4224.692.17%3,672,820
Oct 9, 202424.8724.9824.7524.8824.17-1.97%4,686,891
Oct 8, 202425.7525.8025.2725.3824.65-3.50%4,839,498
Oct 7, 202426.0226.3625.8726.3025.55-3.02%6,989,157
Oct 4, 202426.8027.1326.6127.1226.341.38%3,761,163
Oct 3, 202426.4126.7826.2926.7525.980.60%3,218,295
Oct 2, 202426.5726.7826.2726.5925.832.31%4,342,068
Oct 1, 202425.0526.1325.0425.9925.242.61%4,818,936
Sep 30, 202425.1625.4425.0425.3324.601.36%3,011,060
Sep 27, 202424.8925.1224.8224.9924.273.31%3,225,028
Sep 26, 202424.2424.3324.0224.1923.50-2.46%4,844,994
Sep 25, 202425.1625.1824.7724.8024.09-2.36%4,289,132
Sep 24, 202425.7525.7525.3125.4024.670.55%2,420,003
Sep 23, 202425.0525.5224.9925.2624.531.61%2,459,361
Sep 20, 202424.7224.9424.5924.8624.15-4,666,602
Sep 19, 202425.4525.4924.7524.8624.15-1.04%6,365,095
Sep 18, 202425.0925.3724.9325.1224.400.68%2,698,198
Sep 17, 202425.0125.2524.9124.9524.23-0.91%3,522,658
Sep 16, 202425.2525.3925.0225.1824.460.36%2,619,742
Sep 13, 202425.2125.3125.0125.0924.371.05%1,927,107
Sep 12, 202424.5624.9024.4724.8324.121.39%2,604,953
Sep 11, 202424.4924.5624.0924.4923.790.12%2,551,712
Sep 10, 202424.9124.9324.1224.4623.76-1.96%3,708,829
Sep 9, 202424.6625.0824.6424.9524.230.08%3,373,126
Sep 6, 202425.2225.4124.8824.9324.21-1.50%3,361,760
Sep 5, 202425.6425.6725.2825.3124.58-0.20%2,091,466
Sep 4, 202425.6325.8325.2825.3624.63-0.90%4,119,618
Sep 3, 202425.8725.8925.5325.5924.86-4.83%3,240,330
Aug 30, 202426.7126.9326.3726.8926.12-1.07%3,290,582
Aug 29, 202427.0027.2826.9427.1826.400.30%3,068,851
Aug 28, 202427.2127.3126.9827.1026.32-3,236,624
Aug 27, 202427.3027.3227.0527.1026.32-0.37%2,171,221
Aug 26, 202427.2027.3927.0327.2026.420.59%1,960,122
Aug 23, 202426.5827.0626.5627.0426.262.00%1,803,461
Aug 22, 202426.6026.7126.4126.5125.75-1.49%1,921,033
Aug 21, 202427.2727.3026.8426.9126.14-0.41%2,867,360
Aug 20, 202427.5327.5427.0127.0226.24-2.24%2,114,069
Aug 19, 202427.4727.9627.4527.6426.85-0.68%1,970,786
Aug 16, 202427.7127.8827.5927.8326.36-1,419,383
Aug 15, 202427.8927.9627.7827.8326.360.47%1,240,565
Aug 14, 202427.7927.8127.6227.7026.240.25%1,696,013
Aug 13, 202427.7927.8227.5327.6326.17-1.78%1,817,715
Aug 12, 202428.1728.2927.9828.1326.652.18%3,071,491
Aug 9, 202427.1127.5927.0327.5326.081.03%3,648,996
Aug 8, 202426.8027.2826.7927.2525.813.45%4,195,919
Aug 7, 202426.2426.5726.2026.3424.952.37%2,773,181
Aug 6, 202425.1125.8925.0725.7324.371.18%2,768,196
Aug 5, 202425.1125.5425.0525.4324.09-2.45%3,517,551
Aug 2, 202426.1626.2425.8726.0724.70-0.80%2,723,349
Aug 1, 202426.9726.9926.1226.2824.90-1.05%5,091,423
Jul 31, 202426.6926.7226.5026.5625.162.43%3,206,721
Jul 30, 202425.7025.9925.6325.9324.56-0.19%3,950,856
Jul 29, 202426.2426.2525.7125.9824.61-0.12%3,567,714
Jul 26, 202426.0926.1725.8126.0124.640.08%2,478,300
Jul 25, 202425.8726.1525.6525.9924.62-0.23%3,160,855
Jul 24, 202426.3726.5226.0426.0524.68-0.50%3,471,434
Jul 23, 202426.2726.3426.0526.1824.80-1.62%2,584,004
Jul 22, 202426.5726.7626.4826.6125.21-0.26%2,834,025
Jul 19, 202427.0527.1626.6626.6825.27-2.41%2,627,740
Jul 18, 202427.6527.6527.2227.3425.900.55%2,554,510
Jul 17, 202427.0927.3326.9927.1925.760.89%2,503,449
Jul 16, 202426.5726.9826.4926.9525.53-0.52%3,770,330
Jul 15, 202426.9027.2326.7127.0925.66-0.33%2,815,086
Jul 12, 202427.2127.2126.9127.1825.751.04%2,187,962
Jul 11, 202426.7626.9626.6226.9025.480.71%2,248,585
Jul 10, 202426.9326.9726.6826.7125.30-2.48%2,777,098
Jul 9, 202427.6127.6827.3927.3925.95-1.37%2,516,714
Jul 8, 202427.8027.9727.6527.7726.31-2.73%4,831,851
Jul 5, 202428.9828.9828.4528.5527.05-1.55%2,471,164
Jul 3, 202428.7129.0328.7029.0027.471.83%1,584,241
Jul 2, 202428.6528.7428.3828.4826.98-1.04%2,101,612