Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
24.04
-0.25 (-1.03%)
At close: May 28, 2025, 4:00 PM
24.12
+0.08 (0.33%)
After-hours: May 28, 2025, 5:44 PM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202524.1724.2023.9124.0424.04-1.03%3,495,593
May 27, 202524.5024.6224.1824.2924.291.97%3,911,519
May 23, 202523.4823.8623.4723.8223.821.36%2,158,365
May 22, 202523.3423.6623.0623.5023.50-0.51%4,611,615
May 21, 202524.0824.1123.6123.6223.62-0.17%4,580,904
May 20, 202523.7023.8423.5823.6623.662.38%4,989,675
May 19, 202523.4023.4323.0023.1123.11-2.16%4,804,085
May 16, 202523.6923.7523.4323.6223.620.21%2,156,591
May 15, 202523.4023.5923.2123.5723.210.86%2,546,348
May 14, 202523.1823.4123.1323.3723.01-1.10%3,489,136
May 13, 202523.3223.7123.2223.6323.272.25%3,180,957
May 12, 202523.4623.5822.9923.1122.750.35%4,537,214
May 9, 202523.1523.1922.9223.0322.681.05%4,999,347
May 8, 202522.8023.0522.6922.7922.44-0.44%3,355,874
May 7, 202523.0323.0622.7622.8922.54-1.63%3,627,378
May 6, 202523.4523.6323.2523.2722.910.78%3,939,140
May 5, 202523.1723.2423.0223.0922.73-0.69%4,178,707
May 2, 202523.1623.3022.7823.2522.894.17%8,040,831
May 1, 202522.1522.5021.9622.3221.980.13%6,187,322
Apr 30, 202522.8523.0322.1422.2921.95-3.42%6,394,695
Apr 29, 202522.8723.2022.7923.0822.720.79%6,226,280
Apr 28, 202522.6922.9522.6722.9022.551.06%3,684,597
Apr 25, 202522.6122.7922.4822.6622.31-1.13%3,448,521
Apr 24, 202523.0023.0322.8222.9222.570.31%2,304,858
Apr 23, 202523.3823.3822.6522.8522.50-1.68%3,874,694
Apr 22, 202523.3423.7223.1623.2422.880.87%4,830,320
Apr 21, 202523.1123.1622.5923.0422.69-1.20%3,565,955
Apr 17, 202522.9623.5922.9523.3222.96-0.51%4,821,504
Apr 16, 202523.2923.6323.2323.4423.081.65%1,908,516
Apr 15, 202523.3323.4723.0323.0622.70-1.58%3,067,194
Apr 14, 202523.6023.6023.0823.4323.070.77%2,762,258
Apr 11, 202522.8723.4322.5423.2522.893.06%4,454,160
Apr 10, 202522.9522.9622.0522.5622.21-3.71%3,835,750
Apr 9, 202521.6923.8621.4123.4323.076.31%6,655,929
Apr 8, 202523.3623.3721.7322.0421.70-3.16%6,237,637
Apr 7, 202522.4023.6922.2322.7622.41-2.78%6,949,421
Apr 4, 202524.0824.2723.3023.4123.05-8.16%6,252,924
Apr 3, 202525.3925.7625.3325.4925.10-4.78%4,578,848
Apr 2, 202526.8026.8226.4526.7726.36-0.56%3,025,481
Apr 1, 202526.8326.9926.6626.9226.511.78%3,116,922
Mar 31, 202526.1326.5726.0826.4526.041.61%2,538,393
Mar 28, 202526.1426.2025.9026.0325.63-0.42%1,808,881
Mar 27, 202525.8626.3225.7626.1425.740.65%3,605,949
Mar 26, 202525.9226.1725.8925.9725.571.37%1,984,516
Mar 25, 202525.9326.1625.3925.6225.230.31%4,389,566
Mar 24, 202525.4825.6625.4025.5425.15-0.51%3,252,338
Mar 21, 202525.6825.7625.5325.6725.271.38%2,926,503
Mar 20, 202524.9625.4224.9225.3224.930.68%2,350,297
Mar 19, 202524.9825.2524.9425.1524.761.78%2,942,776
Mar 18, 202524.8124.8624.5824.7124.330.04%4,461,001