Equinor ASA ADR (EQNR) Historical Stock Data
22.29 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQNR is down -0.34% a day on average. There have been 14 days where Equinor ASA ADR closed green and 16 days where EQNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.14 | 22.29 | ↑$0.15 (0.68%) | 22.12 | 22.42 | 2.33M |
| 2024-12-19 | 22.46 | 22.25 | ↓$0.21 (-0.93%) | 22.19 | 22.51 | 3.23M |
| 2024-12-18 | 22.45 | 21.88 | ↓$0.57 (-2.54%) | 21.85 | 22.57 | 2.07M |
| 2024-12-17 | 22.59 | 22.68 | ↑$0.09 (0.40%) | 22.48 | 22.72 | 2.11M |
| 2024-12-16 | 22.61 | 22.35 | ↓$0.26 (-1.15%) | 22.30 | 22.71 | 2.76M |
| 2024-12-13 | 23.45 | 23.19 | ↓$0.26 (-1.11%) | 23.04 | 23.47 | 2.29M |
| 2024-12-12 | 23.45 | 23.28 | ↓$0.17 (-0.72%) | 23.25 | 23.54 | 3.48M |
| 2024-12-11 | 23.80 | 23.84 | ↑$0.04 (0.17%) | 23.47 | 23.87 | 2.55M |
| 2024-12-10 | 23.89 | 23.63 | ↓$0.26 (-1.09%) | 23.60 | 23.95 | 2.57M |
| 2024-12-09 | 24.00 | 23.81 | ↓$0.19 (-0.79%) | 23.77 | 24.23 | 4.93M |
| 2024-12-06 | 23.78 | 23.23 | ↓$0.55 (-2.31%) | 23.19 | 23.78 | 2.75M |
| 2024-12-05 | 24.04 | 24.12 | ↑$0.08 (0.33%) | 23.93 | 24.20 | 1.40M |
| 2024-12-04 | 24.58 | 23.99 | ↓$0.59 (-2.40%) | 23.92 | 24.58 | 2.71M |
| 2024-12-03 | 24.62 | 24.57 | ↓$0.05 (-0.20%) | 24.41 | 24.69 | 2.19M |
| 2024-12-02 | 24.28 | 24.10 | ↓$0.18 (-0.74%) | 23.92 | 24.32 | 1.92M |
| 2024-11-29 | 24.10 | 24.18 | ↑$0.08 (0.33%) | 24.01 | 24.24 | 1.29M |
| 2024-11-27 | 24.21 | 24.37 | ↑$0.16 (0.66%) | 24.16 | 24.50 | 2.18M |
| 2024-11-26 | 24.09 | 23.90 | ↓$0.19 (-0.79%) | 23.77 | 24.12 | 3.78M |
| 2024-11-25 | 24.64 | 24.36 | ↓$0.28 (-1.14%) | 24.33 | 24.72 | 2.83M |
| 2024-11-22 | 24.37 | 24.67 | ↑$0.30 (1.23%) | 24.32 | 24.76 | 3.58M |
| 2024-11-21 | 25.06 | 24.89 | ↓$0.17 (-0.68%) | 24.81 | 25.16 | 4.66M |
| 2024-11-20 | 24.27 | 24.55 | ↑$0.28 (1.15%) | 24.23 | 24.58 | 4.99M |
| 2024-11-19 | 23.60 | 23.67 | ↑$0.07 (0.30%) | 23.55 | 23.97 | 3.43M |
| 2024-11-18 | 24.17 | 24.22 | ↑$0.05 (0.21%) | 24.10 | 24.39 | 3.14M |
| 2024-11-15 | 23.71 | 23.96 | ↑$0.25 (1.05%) | 23.61 | 24.35 | 6.13M |
| 2024-11-14 | 23.62 | 23.69 | ↑$0.07 (0.30%) | 23.50 | 23.82 | 9.81M |
| 2024-11-13 | 22.53 | 22.67 | ↑$0.14 (0.62%) | 22.31 | 22.81 | 3.44M |
| 2024-11-12 | 22.70 | 22.52 | ↓$0.18 (-0.79%) | 22.42 | 22.70 | 3.74M |
| 2024-11-11 | 22.73 | 22.81 | ↑$0.08 (0.35%) | 22.66 | 22.98 | 4.71M |
| 2024-11-08 | 22.92 | 22.78 | ↓$0.14 (-0.61%) | 22.58 | 22.94 | 4.36M |
Create an account or log in to view more rows.
$EQNR Of course
$EQNR 50% chance this will go up or down. I am a professional guys.
$EQNR only getting stronger
$EQNR super bullish
$EQNR id rather have a dip then rip than a gap and crap
$EQNR hello
please hold.
$EQNR recovery hasn’t even started yet.. imo
$EQNR f this stock
$EQNR my lotto for earnings
$EQNR Burn burn burn