Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Equinor ASA (EQNR)

Compare
23.43
+1.39
+(6.31%)
At close: April 9 at 4:00:02 PM EDT
22.92
-0.51
(-2.18%)
Pre-Market: 6:38:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202521.6923.8621.4123.4323.436,655,300
Apr 8, 202523.3623.3721.7322.0422.046,237,600
Apr 7, 202522.4023.6922.2322.7622.766,949,400
Apr 4, 202524.0824.2723.3023.4123.416,252,900
Apr 3, 202525.3925.7625.3325.4925.494,578,800
Apr 2, 202526.8026.8226.4426.7726.773,025,500
Apr 1, 202526.8326.9926.6626.9226.923,116,600
Mar 31, 202526.1326.5726.0826.4526.452,538,400
Mar 28, 202526.1426.2025.9026.0326.031,808,800
Mar 27, 202525.8626.3225.7626.1426.143,605,900
Mar 26, 202525.9226.1725.8925.9725.971,984,500
Mar 25, 202525.9326.1625.3925.6225.624,389,600
Mar 24, 202525.4825.6625.4025.5425.543,252,300
Mar 21, 202525.6825.7625.5325.6725.672,926,500
Mar 20, 202524.9625.4224.9225.3225.322,350,300
Mar 19, 202524.9825.2524.9425.1525.152,942,800
Mar 18, 202524.8124.8624.5824.7124.714,460,900
Mar 17, 202524.6424.8224.5624.7024.702,354,400
Mar 14, 202523.8524.3523.7124.2924.292,637,700
Mar 13, 202524.1224.3423.4923.7823.786,638,300
Mar 12, 202523.8924.1523.5924.0524.054,217,500
Mar 11, 202524.5024.5923.8223.9323.935,956,400
Mar 10, 202524.1924.5423.9524.1524.155,462,800
Mar 7, 202523.1623.4322.9723.1723.174,473,100
Mar 6, 202522.4522.6222.1022.3722.375,021,700
Mar 5, 202522.4322.5022.0522.4122.412,647,800
Mar 4, 202522.1722.6622.0022.4822.483,293,100
Mar 3, 202523.4023.4922.4322.6622.666,280,500
Feb 28, 202522.7823.9522.6823.3923.396,668,600
Feb 27, 202522.9323.1022.7422.9322.934,105,300
Feb 26, 202522.8222.9422.4622.6322.635,154,300
Feb 25, 202523.1223.2222.6422.8122.814,654,700
Feb 24, 202523.2523.4223.0723.3523.352,730,400
Feb 21, 202523.2323.4023.1223.2423.243,621,400
Feb 20, 202523.2623.4923.1723.4823.482,946,200
Feb 19, 202523.1423.5022.9223.0723.075,122,200
Feb 18, 202522.5123.3222.4223.1623.166,699,100
Feb 14, 202523.3023.5223.0523.0923.093,000,400
Feb 13, 202523.2723.5323.1023.4123.414,225,600
Feb 12, 202524.0524.1622.9223.2723.278,149,500
Feb 11, 202524.8925.0424.6524.6724.677,190,300
Feb 10, 202524.2024.6224.1424.5524.558,354,100
Feb 7, 202523.4523.8423.3323.5523.556,152,600
Feb 6, 202523.9524.0022.9023.0623.0611,742,800
Feb 5, 202523.8724.0123.3523.4523.459,746,100
Feb 4, 202523.8524.8523.8524.7824.785,126,500
Feb 3, 202523.8324.0123.7223.8123.813,171,100
Jan 31, 202524.2924.3723.9223.9923.993,294,800
Jan 30, 202523.9424.1323.7324.0524.052,475,500
Jan 29, 202523.7623.9923.7423.9023.902,828,800
Jan 28, 202523.7123.8923.3923.5823.583,250,000
Jan 27, 202523.7323.8723.4823.5423.544,175,800
Jan 24, 202524.1924.2323.8323.8323.832,716,300
Jan 23, 202524.4524.5824.1724.2324.233,121,100
Jan 22, 202524.3424.3624.0024.0024.003,619,300
Jan 21, 202524.1724.7424.0224.5524.554,258,300
Jan 17, 202524.9225.1824.8824.9224.923,389,600
Jan 16, 202525.0225.2024.9925.0625.063,678,900
Jan 15, 202525.5925.7925.5325.6725.672,488,900
Jan 14, 202525.6425.7125.3525.5125.515,255,600
Jan 13, 202525.7026.0025.6625.7825.782,635,800
Jan 10, 202525.8025.8925.1925.2725.273,162,500
Jan 8, 202525.2225.4125.1225.3025.303,196,500
Jan 7, 202525.4426.0625.4025.8525.854,618,400
Jan 6, 202525.2225.4424.9224.9724.973,301,800
Jan 3, 202525.0425.2124.9225.2025.202,487,600
Jan 2, 202524.3524.6224.3024.5724.572,854,200
Dec 31, 202423.3623.8923.3423.6923.692,344,900
Dec 30, 202423.3223.4723.1723.3223.322,466,500
Dec 27, 202422.9123.1722.8723.0623.062,626,400
Dec 26, 202422.8422.8422.5722.6922.691,499,900
Dec 24, 202422.6922.8822.5922.7922.79654,700
Dec 23, 202422.3822.7922.3422.7222.722,029,000
Dec 20, 202422.1422.4222.1222.2922.292,332,200
Dec 19, 202422.4622.5122.1922.2522.253,230,500
Dec 18, 202422.4522.5721.8521.8821.882,072,300
Dec 17, 202422.5922.7222.4822.6822.682,114,900
Dec 16, 202422.6122.7122.3022.3522.352,761,000
Dec 13, 202423.4523.4723.0423.1923.192,293,500
Dec 12, 202423.4523.5423.2523.2823.283,481,900
Dec 11, 202423.8023.8723.4723.8423.842,550,100
Dec 10, 202423.8923.9523.6023.6323.632,568,300
Dec 9, 202424.0024.2323.7723.8123.814,925,100
Dec 6, 202423.7823.7823.1923.2323.232,748,700
Dec 5, 202424.0424.2023.9324.1224.121,398,000
Dec 4, 202424.5824.5823.9223.9923.992,711,000
Dec 3, 202424.6224.6924.4124.5724.572,193,500
Dec 2, 202424.2824.3223.9224.1024.101,916,100
Nov 29, 202424.1024.2424.0124.1824.181,287,200
Nov 27, 202424.2124.5024.1624.3724.372,181,300
Nov 26, 202424.0924.1223.7723.9023.903,782,100
Nov 25, 202424.6424.7224.3324.3624.362,830,500
Nov 22, 202424.3724.7624.3224.6724.673,578,200
Nov 21, 202425.0625.1624.8124.8924.894,662,100
Nov 20, 202424.2724.5824.2324.5524.554,991,100
Nov 19, 2024 0.70 Dividend
Nov 19, 202423.6023.9723.5523.6723.673,431,200
Nov 18, 202424.1724.3924.1024.2223.523,141,700
Nov 15, 202423.7124.3523.6123.9623.276,133,200
Nov 14, 202423.6223.8223.5023.6923.019,806,700
Nov 13, 202422.5322.8122.3122.6722.013,444,600
Nov 12, 202422.7022.7022.4222.5221.873,741,500
Nov 11, 202422.7322.9822.6622.8122.154,708,700
Nov 8, 202422.9222.9422.5822.7822.124,364,900
Nov 7, 202422.9923.0822.7422.8422.186,346,400
Nov 6, 202422.4222.7422.1522.4621.817,859,800
Nov 5, 202423.6823.7423.5923.6122.934,484,400
Nov 4, 202423.7923.9323.4523.5622.885,604,300
Nov 1, 202423.9123.9123.2423.2822.616,564,500
Oct 31, 202424.1124.2023.3623.4822.809,341,000
Oct 30, 202424.6824.7924.5224.5823.873,257,700
Oct 29, 202424.9324.9324.6624.7524.033,342,300
Oct 28, 202424.6424.8724.5924.6823.973,620,700
Oct 25, 202425.8325.8725.4725.4824.745,199,400
Oct 24, 202424.8425.1124.7925.0924.363,367,200
Oct 23, 202424.1024.3724.0124.2123.513,232,400
Oct 22, 202424.4524.7224.4224.5723.863,248,100
Oct 21, 202424.6024.7124.2624.3323.632,672,400
Oct 18, 202424.3524.3823.9524.1523.452,989,900
Oct 17, 202424.2024.4124.1524.3223.622,715,300
Oct 16, 202424.4924.5924.1824.1923.492,744,900
Oct 15, 202424.7624.7924.4124.4223.712,701,200
Oct 14, 202425.5025.7025.3825.6624.923,338,400
Oct 11, 202425.5525.6525.5025.5424.801,553,400
Oct 10, 202425.2925.5025.1425.4224.693,672,800
Oct 9, 202424.8724.9824.7524.8824.164,686,900
Oct 8, 202425.7525.8025.2725.3824.654,839,500
Oct 7, 202426.0226.3625.8726.3025.546,989,200
Oct 4, 202426.8027.1326.6127.1226.343,761,100
Oct 3, 202426.4126.7826.2926.7525.983,218,300
Oct 2, 202426.5726.7826.2726.5925.824,342,100
Oct 1, 202425.0526.1325.0425.9925.244,818,900
Sep 30, 202425.1625.4425.0425.3324.603,009,900
Sep 27, 202424.8925.1224.8224.9924.273,225,000
Sep 26, 202424.2424.3324.0224.1923.494,845,000
Sep 25, 202425.1625.1824.7724.8024.084,289,100
Sep 24, 202425.7525.7525.3125.4024.672,420,000
Sep 23, 202425.0525.5224.9925.2624.532,459,400
Sep 20, 202424.7224.9424.5924.8624.144,666,600
Sep 19, 202425.4525.4924.7524.8624.146,365,000
Sep 18, 202425.0925.3724.9325.1224.392,698,000
Sep 17, 202425.0125.2524.9124.9524.233,522,500
Sep 16, 202425.2525.3925.0225.1824.452,619,700
Sep 13, 202425.2125.3125.0125.0924.361,927,100
Sep 12, 202424.5624.9024.4724.8324.112,604,900
Sep 11, 202424.4924.5624.0924.4923.782,551,700
Sep 10, 202424.9124.9324.1224.4623.753,708,800
Sep 9, 202424.6625.0824.6424.9524.233,373,100
Sep 6, 202425.2225.4124.8824.9324.213,361,600
Sep 5, 202425.6425.6725.2825.3124.582,091,500
Sep 4, 202425.6325.8325.2825.3624.634,120,000
Sep 3, 202425.8725.8925.5325.5924.853,240,300
Aug 30, 202426.7126.9326.3726.8926.113,290,400
Aug 29, 202427.0027.2826.9427.1826.393,068,800
Aug 28, 202427.2127.3126.9827.1026.323,236,500
Aug 27, 202427.3027.3227.0527.1026.322,171,100
Aug 26, 202427.2027.3927.0327.2026.411,960,100
Aug 23, 202426.5827.0626.5627.0426.261,803,400
Aug 22, 202426.6026.7126.4126.5125.741,921,000
Aug 21, 202427.2727.3026.8426.9126.132,867,300
Aug 20, 202427.5327.5427.0127.0226.242,114,100
Aug 19, 2024 0.70 Dividend
Aug 19, 202427.4727.9627.4527.6426.841,970,700
Aug 16, 202427.7127.8827.5927.8326.351,419,300
Aug 15, 202427.8927.9627.7827.8326.351,240,600
Aug 14, 202427.7927.8127.6227.7026.221,696,000
Aug 13, 202427.7927.8227.5327.6326.161,817,700
Aug 12, 202428.1728.2927.9828.1326.633,071,500
Aug 9, 202427.1127.5927.0327.5326.063,649,000
Aug 8, 202426.8027.2826.7927.2525.804,195,900
Aug 7, 202426.2426.5726.2026.3424.942,773,200
Aug 6, 202425.1125.8925.0725.7324.362,768,200
Aug 5, 202425.1125.5425.0525.4324.073,517,600
Aug 2, 202426.1626.2425.8726.0724.682,723,300
Aug 1, 202426.9726.9926.1226.2824.885,091,400
Jul 31, 202426.6926.7226.5026.5625.143,206,700
Jul 30, 202425.7025.9925.6325.9324.553,950,900
Jul 29, 202426.2426.2525.7125.9824.593,567,700
Jul 26, 202426.0926.1725.8126.0124.622,478,300
Jul 25, 202425.8726.1525.6525.9924.603,160,800
Jul 24, 202426.3726.5226.0426.0524.663,471,300
Jul 23, 202426.2726.3426.0526.1824.782,584,000
Jul 22, 202426.5726.7626.4826.6125.192,834,000
Jul 19, 202427.0527.1626.6626.6825.262,627,700
Jul 18, 202427.6527.6527.2227.3425.882,554,500
Jul 17, 202427.0927.3326.9927.1925.742,503,200
Jul 16, 202426.5726.9826.4926.9525.513,770,300
Jul 15, 202426.9027.2326.7127.0925.652,815,100
Jul 12, 202427.2127.2126.9127.1825.732,187,900
Jul 11, 202426.7626.9626.6226.9025.472,247,900
Jul 10, 202426.9326.9726.6826.7125.292,777,100
Jul 9, 202427.6127.6827.3927.3925.932,516,700
Jul 8, 202427.8027.9727.6527.7726.294,831,800
Jul 5, 202428.9828.9828.4528.5527.032,471,200
Jul 3, 202428.7129.0328.7029.0027.451,584,200
Jul 2, 202428.6528.7428.3828.4826.962,101,600
Jul 1, 202428.6728.8628.5928.7827.252,242,500
Jun 28, 202428.5128.7128.3628.5627.042,203,300
Jun 27, 202428.4428.4928.1128.3126.803,157,800
Jun 26, 202427.9127.9527.6227.7526.272,318,600
Jun 25, 202427.8228.0327.6827.9826.491,419,000
Jun 24, 202427.6228.2027.6228.1526.651,378,400
Jun 21, 202427.7527.8027.4727.5226.051,977,700
Jun 20, 202427.6527.8427.4927.5426.073,022,500
Jun 18, 202427.2027.4427.1527.2625.812,177,200
Jun 17, 202427.0427.1926.8827.0525.611,654,400
Jun 14, 202427.2727.2926.9427.0825.641,748,200
Jun 13, 202427.6927.7427.2127.3825.921,743,400
Jun 12, 202428.4428.4728.0328.0426.542,038,700
Jun 11, 202427.8427.9427.6927.9026.411,305,400
Jun 10, 202427.8928.2727.8028.1426.641,802,300
Jun 7, 202427.8027.9327.5527.6026.131,892,700
Jun 6, 202427.6628.0127.6127.9626.471,951,600
Jun 5, 202428.0528.1227.5927.7626.282,573,400
Jun 4, 202427.6627.8227.3327.7626.284,720,600
Jun 3, 202429.3229.3228.7428.9227.383,232,100
May 31, 202428.9029.1428.7329.1427.592,877,200
May 30, 202428.0328.5328.0228.4926.973,568,300
May 29, 202428.5728.5728.2228.2326.721,927,900
May 28, 202428.9128.9528.6428.8527.313,035,900
May 24, 202428.7128.7628.2428.3426.833,018,400
May 23, 202429.1929.2728.5128.5327.013,172,000
May 22, 202428.3828.6828.3428.5527.033,441,100
May 21, 202428.5228.8228.4628.6727.143,384,000
May 20, 202428.5028.6528.3028.3326.821,437,600
May 17, 202428.1928.5728.0628.5126.992,034,200
May 16, 202428.0728.1127.8227.9926.502,602,900
May 15, 2024 0.70 Dividend
May 15, 202428.0528.1927.6828.0726.574,345,600
May 14, 202428.7028.7728.5228.7226.531,941,000
May 13, 202428.5328.7028.4728.6726.482,420,200
May 10, 202428.9629.0428.5028.5326.354,592,300
May 9, 202428.2628.5928.2028.5626.382,618,300
May 8, 202427.7228.1927.7028.1325.981,974,000
May 7, 202428.0128.2527.9928.1125.962,430,200
May 6, 202428.1228.2727.9727.9825.844,200,100
May 3, 202427.5427.6427.1727.4125.324,579,700
May 2, 202426.6927.1426.6826.9924.932,765,100
May 1, 202426.6426.7326.3226.4524.433,903,900
Apr 30, 202427.1927.2226.5826.5924.563,904,800
Apr 29, 202427.2427.3727.0627.1125.044,269,700
Apr 26, 202427.6027.7227.3527.6925.573,672,400
Apr 25, 202428.2228.3127.4827.8525.7211,864,900
Apr 24, 202427.2327.2326.8727.1025.033,238,200
Apr 23, 202426.9027.1226.8227.1225.052,788,300
Apr 22, 202426.9227.2026.8127.1325.063,269,000
Apr 19, 202426.8327.4226.7827.3125.224,630,300
Apr 18, 202427.2027.4727.0627.2325.153,298,400
Apr 17, 202427.2927.5327.1427.2525.173,349,600
Apr 16, 202427.6427.8727.5227.7725.655,068,600
Apr 15, 202427.8328.2427.7127.7825.664,308,200
Apr 12, 202428.6328.8928.1828.2226.064,676,700
Apr 11, 202428.5628.6127.8728.2226.063,520,400
Apr 10, 202427.7228.0927.5128.0825.935,179,100

Related Tickers

TTE TotalEnergies SE
56.79
+6.41%
 
E Eni S.p.A.
26.86
+6.63%
 
SHEL Shell plc
63.89
+6.93%
 
EC Ecopetrol S.A.
8.95
+9.95%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.40
+6.94%
 
PBR Petróleo Brasileiro S.A. - Petrobras
12.21
+6.54%
 
BP BP p.l.c.
27.90
+6.86%
 
CVE Cenovus Energy Inc.
12.01
+13.52%
 
CRGY Crescent Energy Company
8.57
+17.56%
 
SU Suncor Energy Inc.
34.21
+8.47%