Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
23.24
-0.24 (-1.02%)
At close: Feb 21, 2025, 4:00 PM
23.21
-0.03 (-0.13%)
After-hours: Feb 21, 2025, 7:57 PM EST

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2323.4023.1223.2423.24-1.02%3,619,124
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
Feb 3, 202523.8324.0123.7223.8123.11-0.75%3,171,147
Jan 31, 202524.2924.3723.9223.9923.28-0.25%3,295,014
Jan 30, 202523.9424.1323.7324.0523.340.63%2,475,562
Jan 29, 202523.7623.9923.7423.9023.201.36%2,828,811
Jan 28, 202523.7123.8923.3923.5822.890.17%3,250,047
Jan 27, 202523.7323.8723.4823.5422.85-1.22%4,175,840
Jan 24, 202524.1924.2323.8323.8323.13-1.65%2,716,255
Jan 23, 202524.4524.5824.1724.2323.520.96%3,121,121
Jan 22, 202524.3424.3624.0024.0023.29-2.24%3,619,294
Jan 21, 202524.1724.7424.0224.5523.83-1.48%4,258,333
Jan 17, 202524.9225.1824.8824.9224.19-0.56%3,389,689
Jan 16, 202525.0225.2024.9925.0624.32-2.38%3,679,162
Jan 15, 202525.5925.7925.5325.6724.920.63%2,488,872
Jan 14, 202525.6425.7125.3525.5124.76-1.05%5,255,599
Jan 13, 202525.7026.0025.6625.7825.022.02%2,635,989
Jan 10, 202525.8025.8925.1925.2724.53-0.12%3,162,605
Jan 8, 202525.2225.4125.1225.3024.56-2.13%3,196,531
Jan 7, 202525.4426.0625.4025.8525.093.52%4,618,371
Jan 6, 202525.2225.4424.9224.9724.24-0.91%3,301,847
Jan 3, 202525.0425.2124.9225.2024.462.56%2,488,791
Jan 2, 202524.3524.6224.3024.5723.853.71%2,854,682
Dec 31, 202423.3623.8923.3423.6922.991.59%2,345,163
Dec 30, 202423.3223.4723.1723.3222.631.13%2,466,580
Dec 27, 202422.9123.1722.8723.0622.381.63%2,626,396
Dec 26, 202422.8422.8422.5722.6922.02-0.44%1,499,929
Dec 24, 202422.6922.8822.5922.7922.120.31%654,667
Dec 23, 202422.3822.7922.3422.7222.051.93%2,028,993
Dec 20, 202422.1422.4222.1222.2921.630.18%2,332,270
Dec 19, 202422.4622.5122.1922.2521.601.69%3,230,509
Dec 18, 202422.4522.5721.8521.8821.24-3.53%2,072,316
Dec 17, 202422.5922.7222.4822.6822.011.48%2,114,881
Dec 16, 202422.6122.7122.3022.3521.69-3.62%2,760,959
Dec 13, 202423.4523.4723.0423.1922.51-0.39%2,293,493
Dec 12, 202423.4523.5423.2523.2822.60-2.35%3,482,050
Dec 11, 202423.8023.8723.4723.8423.140.89%2,550,067
Dec 10, 202423.8923.9523.6023.6322.94-0.76%2,568,302
Dec 9, 202424.0024.2323.7723.8123.112.50%4,925,461
Dec 6, 202423.7823.7823.1923.2322.55-3.69%2,749,114
Dec 5, 202424.0424.2023.9324.1223.410.54%1,398,013
Dec 4, 202424.5824.5823.9223.9923.28-2.36%2,711,107
Dec 3, 202424.6224.6924.4124.5723.851.95%2,193,947
Dec 2, 202424.2824.3223.9224.1023.39-0.33%1,916,125
Nov 29, 202424.1024.2424.0124.1823.47-0.78%1,287,244
Nov 27, 202424.2124.5024.1624.3723.651.97%2,181,347
Nov 26, 202424.0924.1223.7723.9023.20-1.89%3,782,344
Nov 25, 202424.6424.7224.3324.3623.64-1.26%2,830,591
Nov 22, 202424.3724.7624.3224.6723.94-0.88%3,578,296
Nov 21, 202425.0625.1624.8124.8924.161.38%4,662,107
Nov 20, 202424.2724.5824.2324.5523.833.72%4,991,078
Nov 19, 202423.6023.9723.5523.6722.97-2.27%3,431,500
Nov 18, 202424.1724.3924.1024.2222.831.09%3,141,965
Nov 15, 202423.7124.3523.6123.9622.591.14%6,133,250
Nov 14, 202423.6223.8223.5023.6922.334.50%9,806,737
Nov 13, 202422.5322.8122.3122.6721.370.67%3,444,577
Nov 12, 202422.7022.7022.4222.5221.23-1.27%3,741,541
Nov 11, 202422.7322.9822.6622.8121.500.13%4,708,723
Nov 8, 202422.9222.9422.5822.7821.48-0.26%4,364,932
Nov 7, 202422.9923.0822.7422.8421.531.69%6,346,682
Nov 6, 202422.4222.7422.1522.4621.17-4.87%7,859,849
Nov 5, 202423.6823.7423.5923.6122.260.21%4,484,388
Nov 4, 202423.7923.9323.4523.5622.211.20%5,604,314
Nov 1, 202423.9123.9123.2423.2821.95-0.85%6,564,539
Oct 31, 202424.1124.2023.3623.4822.14-4.48%9,340,978
Oct 30, 202424.6824.7924.5224.5823.17-0.69%3,257,662
Oct 29, 202424.9324.9324.6624.7523.330.28%3,342,638
Oct 28, 202424.6424.8724.5924.6823.27-3.14%3,620,786
Oct 25, 202425.8325.8725.4725.4824.021.55%5,199,431
Oct 24, 202424.8425.1124.7925.0923.653.63%3,367,349
Oct 23, 202424.1024.3724.0124.2122.82-1.47%3,232,740
Oct 22, 202424.4524.7224.4224.5723.160.99%3,248,438
Oct 21, 202424.6024.7124.2624.3322.940.75%2,672,358
Oct 18, 202424.3524.3823.9524.1522.77-0.70%2,989,867
Oct 17, 202424.2024.4124.1524.3222.930.54%2,715,338
Oct 16, 202424.4924.5924.1824.1922.80-0.94%2,744,879
Oct 15, 202424.7624.7924.4124.4223.02-4.83%2,701,251
Oct 14, 202425.5025.7025.3825.6624.190.47%3,338,621
Oct 11, 202425.5525.6525.5025.5424.080.47%1,553,425
Oct 10, 202425.2925.5025.1425.4223.962.17%3,672,820
Oct 9, 202424.8724.9824.7524.8823.45-1.97%4,686,891
Oct 8, 202425.7525.8025.2725.3823.93-3.50%4,839,498
Oct 7, 202426.0226.3625.8726.3024.79-3.02%6,989,157
Oct 4, 202426.8027.1326.6127.1225.571.38%3,761,163
Oct 3, 202426.4126.7826.2926.7525.220.60%3,218,295
Oct 2, 202426.5726.7826.2726.5925.072.31%4,342,068
Oct 1, 202425.0526.1325.0425.9924.502.61%4,818,936
Sep 30, 202425.1625.4425.0425.3323.881.36%3,011,060
Sep 27, 202424.8925.1224.8224.9923.563.31%3,225,028