Statoil ASA Historical Stock Prices

STO 
$28.46
*  
0.52
1.86%
Get STO Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.58  28.63  28.3944  28.46 1,301,591
09/18/2014 28.61 28.63 28.3944 28.46 1,301,591
09/17/2014 28.07 28.2103 27.91 27.94 799,398
09/16/2014 27.81 28.31 27.79 28.18 978,508
09/15/2014 27.57 27.88 27.54 27.81 870,868
09/12/2014 27.89 27.89 27.48 27.57 935,927
09/11/2014 27.58 27.69 27.45 27.59 1,335,139
09/10/2014 27.89 28 27.71 27.97 894,985
09/09/2014 27.8 28.07 27.71 27.85 2,000,129
09/08/2014 28.48 28.5 28.19 28.24 1,466,530
09/05/2014 28.76 28.83 28.62 28.81 900,827
09/04/2014 28.97 29.02 28.535 28.6 1,717,033
09/03/2014 29.14 29.2789 29.04 29.15 1,928,262
09/02/2014 29.26 29.48 28.94 29.09 2,912,654
08/29/2014 28.26 28.5 28.19 28.39 1,568,999
08/28/2014 28.54 28.6 28.405 28.46 914,114
08/27/2014 28.58 28.69 28.52 28.65 723,367
08/26/2014 28.43 28.565 28.38 28.44 753,976
08/25/2014 28.29 28.45 28.25 28.38 587,786
08/22/2014 28.26 28.27 28.15 28.22 910,480
08/21/2014 28.31 28.36 28.2 28.29 2,670,808
08/20/2014 28.2 28.28 28.14 28.19 539,435
08/19/2014 27.76 28.06 27.76 28.03 859,058
08/18/2014 28 28.14 27.86 27.96 1,239,708
08/15/2014 28.08 28.23 27.95 28.13 1,164,356
08/14/2014 28.24 28.32 28.04 28.06 652,565
08/13/2014 28.53 28.59 28.36 28.43 1,458,319
08/12/2014 28.55 28.5901 28.32 28.43 1,924,225
08/11/2014 29.1 29.23 29.02 29.07 797,532
08/08/2014 28.53 28.73 28.35 28.7 2,520,524
08/07/2014 28.76 28.8 28.29 28.42 1,782,711
08/06/2014 28.49 28.85 28.48 28.74 1,298,968
08/05/2014 29.06 29.1 28.617 28.66 1,530,075
08/04/2014 28.98 29.32 28.82 29.28 1,813,430
08/01/2014 28.85 28.85 28.49 28.65 2,199,935
07/31/2014 28.67 28.76 28.4099 28.44 1,849,217
07/30/2014 29.04 29.15 28.68 28.81 1,601,423
07/29/2014 29.17 29.28 29.12 29.12 1,184,642
07/28/2014 29.45 29.49 29.14 29.22 1,568,239
07/25/2014 29.51 29.68 29.3708 29.45 1,662,670
07/24/2014 30.52 30.54 30.3253 30.49 2,798,835
07/23/2014 30.52 30.65 30.45 30.6 751,127
07/22/2014 30.65 30.77 30.57 30.67 606,126
07/21/2014 30.02 30.41 29.99 30.37 1,399,795
07/18/2014 30.51 30.51 30.35 30.46 1,212,823
07/17/2014 30.47 30.54 30.17 30.23 1,243,922
07/16/2014 30.4 30.61 30.36 30.57 791,848
07/15/2014 30.25 30.29 30.02 30.19 1,822,881
07/14/2014 30.19 30.39 30.16 30.23 1,542,761
07/11/2014 30.08 30.11 29.93 30.04 845,060
07/10/2014 30 30.15 29.95 30.1 1,289,958
07/09/2014 30.43 30.55 30.3 30.52 1,140,874
07/08/2014 30.43 30.44 30.11 30.34 1,924,738
07/07/2014 30.49 30.56 30.45 30.51 701,782
07/03/2014 30.69 30.86 30.54 30.82 783,702
07/02/2014 30.75 30.84 30.64 30.78 1,057,579
07/01/2014 30.96 31.05 30.85 31.01 878,637
06/30/2014 30.62 30.88 30.61 30.83 1,604,801
06/27/2014 30.97 31.07 30.86 31.06 886,675
06/26/2014 30.76 31.035 30.54 30.95 2,406,435
06/25/2014 30.83 31.1 30.8199 31.07 1,627,354
06/24/2014 31.91 31.91 31.26 31.35 1,776,940
06/23/2014 31.77 31.95 31.65 31.91 796,097
06/20/2014 31.59 31.86 31.59 31.8 1,283,633
06/19/2014 31.41 31.69 31.4 31.63 1,354,845
06/18/2014 31.42 31.85 31.39 31.83 1,390,771
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?