Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
25.54
+0.12 (0.47%)
At close: Oct 11, 2024, 4:00 PM
25.45
-0.09 (-0.35%)
After-hours: Oct 11, 2024, 7:58 PM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202425.5525.6525.5025.5425.540.47%1,553,425
Oct 10, 202425.2925.5025.1425.4225.422.17%3,672,820
Oct 9, 202424.8724.9824.7524.8824.88-1.97%4,686,891
Oct 8, 202425.7525.8025.2725.3825.38-3.50%4,839,498
Oct 7, 202426.0226.3625.8726.3026.30-3.02%6,989,157
Oct 4, 202426.8027.1326.6127.1227.121.38%3,761,163
Oct 3, 202426.4126.7826.2926.7526.750.60%3,218,295
Oct 2, 202426.5726.7826.2726.5926.592.31%4,342,068
Oct 1, 202425.0526.1325.0425.9925.992.61%4,818,936
Sep 30, 202425.1625.4425.0425.3325.331.36%3,011,060
Sep 27, 202424.8925.1224.8224.9924.993.31%3,225,028
Sep 26, 202424.2424.3324.0224.1924.19-2.46%4,844,994
Sep 25, 202425.1625.1824.7724.8024.80-2.36%4,289,132
Sep 24, 202425.7525.7525.3125.4025.400.55%2,420,003
Sep 23, 202425.0525.5224.9925.2625.261.61%2,459,361
Sep 20, 202424.7224.9424.5924.8624.86-4,666,602
Sep 19, 202425.4525.4924.7524.8624.86-1.04%6,365,095
Sep 18, 202425.0925.3724.9325.1225.120.68%2,698,198
Sep 17, 202425.0125.2524.9124.9524.95-0.91%3,522,658
Sep 16, 202425.2525.3925.0225.1825.180.36%2,619,742
Sep 13, 202425.2125.3125.0125.0925.091.05%1,927,107
Sep 12, 202424.5624.9024.4724.8324.831.39%2,604,953
Sep 11, 202424.4924.5624.0924.4924.490.12%2,551,712
Sep 10, 202424.9124.9324.1224.4624.46-1.96%3,708,829
Sep 9, 202424.6625.0824.6424.9524.950.08%3,373,126
Sep 6, 202425.2225.4124.8824.9324.93-1.50%3,361,760
Sep 5, 202425.6425.6725.2825.3125.31-0.20%2,091,466
Sep 4, 202425.6325.8325.2825.3625.36-0.90%4,119,618
Sep 3, 202425.8725.8925.5325.5925.59-4.83%3,240,330
Aug 30, 202426.7126.9326.3726.8926.89-1.07%3,290,582
Aug 29, 202427.0027.2826.9427.1827.180.30%3,068,851
Aug 28, 202427.2127.3126.9827.1027.10-3,236,624
Aug 27, 202427.3027.3227.0527.1027.10-0.37%2,171,221
Aug 26, 202427.2027.3927.0327.2027.200.59%1,960,122
Aug 23, 202426.5827.0626.5627.0427.042.00%1,803,461
Aug 22, 202426.6026.7126.4126.5126.51-1.49%1,921,033
Aug 21, 202427.2727.3026.8426.9126.91-0.41%2,867,360
Aug 20, 202427.5327.5427.0127.0227.02-2.24%2,114,069
Aug 19, 202427.4727.9627.4527.6427.64-0.68%1,970,786
Aug 16, 202427.7127.8827.5927.8327.14-1,419,383
Aug 15, 202427.8927.9627.7827.8327.140.47%1,240,565
Aug 14, 202427.7927.8127.6227.7027.020.25%1,696,013
Aug 13, 202427.7927.8227.5327.6326.95-1.78%1,817,715
Aug 12, 202428.1728.2927.9828.1327.442.18%3,071,491
Aug 9, 202427.1127.5927.0327.5326.851.03%3,648,996
Aug 8, 202426.8027.2826.7927.2526.583.45%4,195,919
Aug 7, 202426.2426.5726.2026.3425.692.37%2,773,181
Aug 6, 202425.1125.8925.0725.7325.091.18%2,768,196
Aug 5, 202425.1125.5425.0525.4324.80-2.45%3,517,551
Aug 2, 202426.1626.2425.8726.0725.43-0.80%2,723,349
Aug 1, 202426.9726.9926.1226.2825.63-1.05%5,091,423
Jul 31, 202426.6926.7226.5026.5625.902.43%3,206,721
Jul 30, 202425.7025.9925.6325.9325.29-0.19%3,950,856
Jul 29, 202426.2426.2525.7125.9825.34-0.12%3,567,714
Jul 26, 202426.0926.1725.8126.0125.370.08%2,478,300
Jul 25, 202425.8726.1525.6525.9925.35-0.23%3,160,855
Jul 24, 202426.3726.5226.0426.0525.41-0.50%3,471,434
Jul 23, 202426.2726.3426.0526.1825.53-1.62%2,584,004
Jul 22, 202426.5726.7626.4826.6125.95-0.26%2,834,025
Jul 19, 202427.0527.1626.6626.6826.02-2.41%2,627,740
Jul 18, 202427.6527.6527.2227.3426.670.55%2,554,510
Jul 17, 202427.0927.3326.9927.1926.520.89%2,503,449
Jul 16, 202426.5726.9826.4926.9526.28-0.52%3,770,330
Jul 15, 202426.9027.2326.7127.0926.42-0.33%2,815,086
Jul 12, 202427.2127.2126.9127.1826.511.04%2,187,962
Jul 11, 202426.7626.9626.6226.9026.240.71%2,248,585
Jul 10, 202426.9326.9726.6826.7126.05-2.48%2,777,098
Jul 9, 202427.6127.6827.3927.3926.71-1.37%2,516,714
Jul 8, 202427.8027.9727.6527.7727.08-2.73%4,831,851
Jul 5, 202428.9828.9828.4528.5527.85-1.55%2,471,164
Jul 3, 202428.7129.0328.7029.0028.281.83%1,584,241
Jul 2, 202428.6528.7428.3828.4827.78-1.04%2,101,612
Jul 1, 202428.6728.8628.5928.7828.070.77%2,242,487
Jun 28, 202428.5128.7128.3628.5627.860.88%2,203,341
Jun 27, 202428.4428.4928.1128.3127.612.02%3,157,777
Jun 26, 202427.9127.9527.6227.7527.07-0.82%2,318,608
Jun 25, 202427.8228.0327.6827.9827.29-0.60%1,418,955
Jun 24, 202427.6228.2027.6228.1527.462.29%1,378,397
Jun 21, 202427.7527.8027.4727.5226.84-0.07%1,977,726
Jun 20, 202427.6527.8427.4927.5426.861.03%3,022,466
Jun 18, 202427.2027.4427.1527.2626.590.78%2,177,206
Jun 17, 202427.0427.1926.8827.0526.38-0.11%1,654,393
Jun 14, 202427.2727.2926.9427.0826.41-1.10%1,748,203
Jun 13, 202427.6927.7427.2127.3826.70-2.35%1,743,514
Jun 12, 202428.4428.4728.0328.0427.350.50%2,038,731
Jun 11, 202427.8427.9427.6927.9027.21-0.85%1,305,555
Jun 10, 202427.8928.2727.8028.1427.451.96%1,802,434
Jun 7, 202427.8027.9327.5527.6026.92-1.29%1,892,720
Jun 6, 202427.6628.0127.6127.9627.270.72%1,951,736
Jun 5, 202428.0528.1227.5927.7627.07-2,573,426
Jun 4, 202427.6627.8227.3327.7627.07-4.01%4,720,667
Jun 3, 202429.3229.3228.7428.9228.21-0.75%3,232,110
May 31, 202428.9029.1428.7329.1428.422.28%2,877,387
May 30, 202428.0328.5328.0228.4927.790.92%3,568,317
May 29, 202428.5728.5728.2228.2327.53-2.15%1,928,062
May 28, 202428.9128.9528.6428.8528.141.80%3,035,890
May 24, 202428.7128.7628.2428.3427.64-0.67%3,018,549
May 23, 202429.1929.2728.5128.5327.83-0.07%3,172,003
May 22, 202428.3828.6828.3428.5527.85-0.42%3,441,279
May 21, 202428.5228.8228.4628.6727.961.20%3,384,145