Quantcast

Equinor ASA Historical Stock Prices

EQNR 
$22.89
*  
0.15
0.66%
Get EQNR Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading EQNR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 22.64 22.91 22.49 22.89 1,281,959
03/19/2019 23.05 23.1 22.685 22.74 554,642
03/18/2019 22.76 22.927 22.73 22.88 447,064
03/15/2019 22.41 22.78 22.4 22.48 750,641
03/14/2019 22.63 22.7738 22.59 22.62 466,955
03/13/2019 22.24 22.56 22.23 22.54 882,129
03/12/2019 21.87 22.07 21.86 21.98 952,026
03/11/2019 21.7 21.805 21.6801 21.72 987,307
03/08/2019 21.67 21.73 21.52 21.71 934,512
03/07/2019 22.45 22.475 22.15 22.16 692,414
03/06/2019 22.47 22.52 22.375 22.42 1,041,072
03/05/2019 22.42 22.45 22.285 22.37 909,299
03/04/2019 22.45 22.5257 22.24 22.47 823,140
03/01/2019 22.47 22.56 22.25 22.35 1,092,055
02/28/2019 22.66 22.66 22.39 22.46 1,065,911
02/27/2019 22.83 22.925 22.62 22.63 2,090,025
02/26/2019 22.64 22.7299 22.47 22.57 1,893,629
02/25/2019 22.76 22.83 22.53 22.67 2,272,642
02/22/2019 22.83 22.845 22.66 22.66 994,606
02/21/2019 22.76 22.885 22.6 22.63 1,057,847
02/20/2019 22.79 23.1899 22.79 23.1 1,100,980
02/19/2019 22.93 23.11 22.81 23.03 1,401,475
02/15/2019 23.12 23.18 22.985 23.1 1,597,812
02/14/2019 22.7 22.795 22.57 22.64 914,417
02/13/2019 22.96 23.13 22.79 22.86 1,052,594
02/12/2019 22.94 22.98 22.755 22.93 1,338,586
02/11/2019 22.36 22.42 22.23 22.31 1,150,326
02/08/2019 22.59 22.66 22.325 22.6 1,465,326
02/07/2019 22.82 22.91 22.47 22.57 2,011,393
02/06/2019 22.91 23.275 22.91 23.19 1,071,714
02/05/2019 23.45 23.625 23.44 23.47 1,777,541
02/04/2019 23.05 23.33 22.87 23.33 1,082,052
02/01/2019 22.9 23.15 22.83 23.02 919,288
01/31/2019 22.89 22.96 22.69 22.78 1,042,063
01/30/2019 22.52 22.6999 22.345 22.59 1,109,302
01/29/2019 22.17 22.37 22.17 22.19 889,920
01/28/2019 21.83 22.041 21.76 22 892,811
01/25/2019 22.28 22.375 22.19 22.35 1,944,499
01/24/2019 21.93 22.275 21.91 22.18 1,101,362
01/23/2019 22.03 22.08 21.745 21.86 863,786
01/22/2019 22.29 22.345 22.12 22.14 1,294,471
01/18/2019 22.64 22.78 22.48 22.76 1,232,019
01/17/2019 22.18 22.53 22.1 22.41 862,237
01/16/2019 22.22 22.32 22.135 22.24 690,419
01/15/2019 22.34 22.585 22.29 22.43 1,007,711
01/14/2019 21.94 22.37 21.91 22.28 1,794,034
01/11/2019 22.51 22.66 22.34 22.61 1,440,045
01/10/2019 22.66 22.885 22.565 22.86 1,168,155
01/09/2019 22.86 23.05 22.74 22.92 1,393,069
01/08/2019 22.61 22.675 22.47 22.58 901,243
01/07/2019 22.29 22.5969 22.21 22.48 1,850,452
01/04/2019 22.15 22.3 21.975 22.29 1,605,654
01/03/2019 21.71 21.75 21.35 21.67 1,425,802
01/02/2019 20.88 21.7 20.81 21.62 1,630,953
12/31/2018 21.27 21.38 21.05 21.17 1,172,780
12/28/2018 21.38 21.45 21.03 21.12 1,788,966
12/27/2018 20.62 21.04 20.4468 21.03 2,433,814
12/26/2018 20.23 21.23 19.955 21.23 1,372,795
12/24/2018 20.82 20.82 20.14 20.15 813,178
12/21/2018 20.89 21.12 20.65 20.75 1,429,712
12/20/2018 21.41 21.57 20.95 21.01 1,722,393
12/19/2018 21.74 22.03 21.28 21.41 2,683,427
*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?

Smart Portfolio