Statoil ASA Historical Stock Prices

STO 
$20.11
*  
0.23
1.16%
Get STO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading STO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.09  20.2401  20.08  20.11 1,839,799
04/27/2015 20.09 20.2401 20.08 20.11 1,840,199
04/24/2015 19.93 19.96 19.7701 19.88 1,404,148
04/23/2015 19.57 19.99 19.53 19.86 1,988,628
04/22/2015 19.31 19.425 19.15 19.34 2,157,846
04/21/2015 19.51 19.555 19.32 19.38 1,849,462
04/20/2015 19.77 19.96 19.635 19.66 2,147,048
04/17/2015 19.9 20.04 19.79 19.93 2,160,914
04/16/2015 20.4 20.52 20.1 20.3 2,863,095
04/15/2015 19.81 20.21 19.75 20.18 2,228,296
04/14/2015 19.45 19.55 19.3101 19.55 2,013,316
04/13/2015 19.01 19.07 18.765 18.8 1,198,722
04/10/2015 18.9 19.07 18.85 19.02 1,744,407
04/09/2015 18.69 18.88 18.6 18.84 2,557,380
04/08/2015 18.97 19 18.62 18.66 3,032,568
04/07/2015 18.8 18.99 18.65 18.81 2,604,164
04/06/2015 18.12 18.54 18.07 18.41 2,215,146
04/02/2015 17.87 18.08 17.85 18.02 1,509,837
04/01/2015 17.81 18.01 17.6801 17.86 2,037,131
03/31/2015 17.38 17.67 17.37 17.59 2,231,400
03/30/2015 18.05 18.09 17.78 17.85 2,606,627
03/27/2015 18.04 18.07 17.85 17.89 2,533,333
03/26/2015 18.32 18.45 18.06 18.19 3,823,039
03/25/2015 18.06 18.13 17.8 17.95 8,093,692
03/24/2015 18.1 18.1 17.84 17.93 3,023,612
03/23/2015 18.12 18.165 17.84 17.91 8,977,755
03/20/2015 17.49 17.91 17.45 17.72 3,697,664
03/19/2015 17.09 17.24 16.96 17.1 3,979,711
03/18/2015 16.4 17 16.26 16.92 3,752,673
03/17/2015 16.37 16.5 16.26 16.38 2,215,201
03/16/2015 16.18 16.29 15.96 16.25 3,005,522
03/13/2015 16.53 16.585 16.32 16.53 2,639,265
03/12/2015 17.27 17.29 16.72 16.76 3,033,597
03/11/2015 16.84 16.97 16.66 16.82 4,744,500
03/10/2015 17.25 17.33 16.96 17.09 5,294,612
03/09/2015 18.22 18.28 17.96 17.97 3,090,084
03/06/2015 18.63 18.67 18.3 18.32 1,782,685
03/05/2015 18.63 18.765 18.55 18.69 1,820,625
03/04/2015 18.39 18.58 18.3 18.55 3,170,896
03/03/2015 18.55 18.73 18.51 18.62 2,154,661
03/02/2015 18.635 18.65 18.43 18.52 1,582,998
02/27/2015 18.88 19.01 18.8 18.81 1,533,337
02/26/2015 19.12 19.19 18.82 18.92 2,222,598
02/25/2015 19 19.29 18.945 19.27 2,151,686
02/24/2015 18.92 19.149 18.79 19.06 2,550,849
02/23/2015 18.55 18.74 18.43 18.57 1,954,658
02/20/2015 18.76 18.96 18.64 18.9 4,028,312
02/19/2015 18.65 18.81 18.5483 18.69 6,833,879
02/18/2015 19.3 19.545 19.26 19.43 3,300,014
02/17/2015 19.44 19.71 19.27 19.62 4,501,526
02/13/2015 19.42 19.55 19.31 19.5 2,983,951
02/12/2015 18.41 18.73 18.3801 18.57 2,542,618
02/11/2015 18.5 18.59 18.27 18.45 2,423,341
02/10/2015 19.04 19.08 18.77 18.95 3,002,511
02/09/2015 19.24 19.6599 19.24 19.44 4,431,075
02/06/2015 18.72 18.84 18.445 18.53 2,907,564
02/05/2015 18.29 18.5373 18.2 18.45 3,231,302
02/04/2015 18.25 18.25 17.88 17.98 4,256,649
02/03/2015 18.64 18.91 18.54 18.89 4,615,613
02/02/2015 17.62 17.96 17.535 17.96 3,913,766
01/30/2015 16.36 16.93 16.32 16.8 4,472,936
01/29/2015 16.68 16.71 16.42 16.58 3,527,925
01/28/2015 17.19 17.21 16.66 16.67 4,149,000
01/27/2015 17.32 17.52 17.2299 17.39 3,597,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?