Statoil ASA Historical Stock Prices

STO 
$30.04
*  
0.06
0.2%
Get STO Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.10  30.11  29.93  30.04 845,060
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
06/17/2014 31.23 31.39 31.2256 31.37 1,251,803
06/16/2014 31.65 31.92 31.63 31.85 1,309,424
06/13/2014 31.57 31.8 31.55 31.8 1,383,189
06/12/2014 30.9 31.15 30.87 31.11 1,215,030
06/11/2014 30.43 30.585 30.41 30.53 1,004,261
06/10/2014 30.52 30.76 30.48 30.76 1,258,932
06/09/2014 30.95 31.08 30.87 30.93 622,096
06/06/2014 30.98 31.09 30.81 30.92 1,186,004
06/05/2014 30.75 30.96 30.67 30.95 2,507,558
06/04/2014 30.07 30.26 30.0601 30.24 1,385,224
06/03/2014 30.57 30.71 30.48 30.7 1,551,777
06/02/2014 30.59 30.67 30.48 30.59 1,307,093
05/30/2014 30.61 30.7985 30.39 30.5 1,975,141
05/29/2014 30.71 30.755 30.495 30.7 1,831,200
05/28/2014 30.81 30.87 30.645 30.65 1,427,183
05/27/2014 30.91 30.94 30.46 30.63 1,486,898
05/23/2014 30.3 30.37 30.2 30.28 655,059
05/22/2014 30.18 30.35 30.14 30.25 736,509
05/21/2014 30.22 30.36 30.1499 30.34 1,195,020
05/20/2014 29.99 30.06 29.78 29.8 2,407,780
05/19/2014 30.25 30.32 30.05 30.09 1,364,808
05/16/2014 30.1 30.21 30.04 30.15 2,246,023
05/15/2014 30.25 30.26 29.86 29.9 5,113,293
05/14/2014 31.37 31.39 31.16 31.24 2,004,259
05/13/2014 31.08 31.22 31.02 31.17 734,373
05/12/2014 31.06 31.15 31.005 31.14 1,552,927
05/09/2014 31.24 31.28 31.14 31.25 844,435
05/08/2014 31.43 31.47 31.23 31.28 1,531,566
05/07/2014 31.57 31.58 31.37 31.42 1,244,562
05/06/2014 30.95 31.17 30.89 31.13 920,498
05/05/2014 30.66 30.7 30.52 30.58 1,245,606
05/02/2014 30.6 30.74 30.52 30.66 1,000,689
05/01/2014 30.55 30.57 30.3397 30.48 1,079,465
04/30/2014 30.36 30.5 30.1 30.47 2,035,680
04/29/2014 29.97 30.28 29.93 29.97 2,668,147
04/28/2014 28.99 29.03 28.75 28.81 2,556,387
04/25/2014 28.84 28.88 28.64 28.65 749,775
04/24/2014 28.6 28.745 28.5 28.7 767,281
04/23/2014 28.5 28.598 28.46 28.49 1,608,788
04/22/2014 28.94 29.06 28.84 28.94 1,202,196
04/21/2014 29.19 29.34 29.11 29.2 839,517
04/17/2014 28.89 29.24 28.89 29.18 773,103
04/16/2014 29.07 29.1 28.84 28.92 1,116,203
04/15/2014 28.87 28.93 28.62 28.76 2,275,887
04/14/2014 28.2 28.43 28.15 28.34 1,069,721
04/11/2014 27.75 27.95 27.74 27.8 1,054,801
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?