5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-8.90%
Equinor ASA Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $23.23 | $23.31 (0.32%) | $23.46 | $23.11 | 1.15 M | |
02/20/2025 | $23.26 | $23.48 (0.95%) | $23.49 | $23.17 | 2.95 M | $64.31 B |
02/19/2025 | $23.14 | $23.07 (-0.3%) | $23.50 | $22.92 | 5.12 M | $63.19 B |
02/18/2025 | $22.51 | $23.16 (2.89%) | $23.32 | $22.42 | 6.70 M | $63.44 B |
02/14/2025 | $23.30 | $23.09 (-0.9%) | $23.52 | $23.05 | 3.00 M | $63.24 B |
02/13/2025 | $23.27 | $23.41 (0.6%) | $23.53 | $23.10 | 4.23 M | $64.12 B |
02/12/2025 | $24.05 | $23.27 (-3.24%) | $24.16 | $22.92 | 8.15 M | $63.74 B |
02/11/2025 | $24.89 | $24.67 (-0.88%) | $25.04 | $24.65 | 7.19 M | $67.57 B |
02/10/2025 | $24.20 | $24.55 (1.45%) | $24.62 | $24.14 | 8.35 M | $67.24 B |
02/07/2025 | $23.45 | $23.55 (0.43%) | $23.84 | $23.33 | 6.15 M | $64.50 B |
02/06/2025 | $23.95 | $23.06 (-3.72%) | $24.00 | $22.90 | 11.74 M | $63.16 B |
02/05/2025 | $23.87 | $23.45 (-1.76%) | $24.01 | $23.35 | 9.75 M | $64.72 B |
02/04/2025 | $23.85 | $24.78 (3.9%) | $24.85 | $23.85 | 5.13 M | $68.39 B |
02/03/2025 | $23.83 | $23.81 (-0.08%) | $24.01 | $23.72 | 3.17 M | $65.72 B |
01/31/2025 | $24.29 | $23.99 (-1.24%) | $24.37 | $23.92 | 3.30 M | $66.21 B |
01/30/2025 | $23.94 | $24.05 (0.46%) | $24.13 | $23.73 | 2.48 M | $66.38 B |
01/29/2025 | $23.76 | $23.90 (0.59%) | $23.99 | $23.74 | 2.83 M | $65.96 B |
01/28/2025 | $23.71 | $23.58 (-0.55%) | $23.89 | $23.39 | 3.25 M | $65.08 B |
01/27/2025 | $23.73 | $23.54 (-0.8%) | $23.87 | $23.48 | 4.18 M | $64.97 B |
01/24/2025 | $24.19 | $23.83 (-1.49%) | $24.23 | $23.83 | 2.72 M | $65.77 B |
01/23/2025 | $24.45 | $24.23 (-0.9%) | $24.58 | $24.17 | 3.12 M | $66.87 B |
01/22/2025 | $24.34 | $24.00 (-1.4%) | $24.36 | $24.00 | 3.62 M | $66.24 B |
01/21/2025 | $24.17 | $24.55 (1.57%) | $24.74 | $24.02 | 4.26 M | $67.76 B |
01/17/2025 | $24.92 | $24.92 (0%) | $25.18 | $24.88 | 3.39 M | $68.78 B |
01/16/2025 | $25.02 | $25.06 (0.16%) | $25.20 | $24.99 | 3.68 M | $69.17 B |
01/15/2025 | $25.59 | $25.67 (0.31%) | $25.79 | $25.53 | 2.49 M | $70.85 B |
01/14/2025 | $25.64 | $25.51 (-0.51%) | $25.71 | $25.35 | 5.26 M | $70.41 B |
01/13/2025 | $25.70 | $25.78 (0.31%) | $26.00 | $25.66 | 2.64 M | $71.15 B |
01/10/2025 | $25.80 | $25.27 (-2.05%) | $25.89 | $25.19 | 3.16 M | $69.75 B |
01/08/2025 | $25.22 | $25.30 (0.32%) | $25.41 | $25.12 | 3.20 M | $69.83 B |
01/07/2025 | $25.44 | $25.85 (1.61%) | $26.06 | $25.40 | 4.62 M | $71.35 B |
01/06/2025 | $25.22 | $24.97 (-0.99%) | $25.44 | $24.92 | 3.30 M | $68.92 B |
01/03/2025 | $25.04 | $25.20 (0.64%) | $25.21 | $24.92 | 2.49 M | $69.55 B |
01/02/2025 | $24.35 | $24.57 (0.9%) | $24.62 | $24.30 | 2.85 M | $67.81 B |
12/31/2024 | $23.36 | $23.69 (1.41%) | $23.89 | $23.34 | 2.35 M | $65.38 B |
12/30/2024 | $23.32 | $23.32 (0%) | $23.47 | $23.17 | 2.47 M | $64.36 B |
12/27/2024 | $22.91 | $23.06 (0.65%) | $23.17 | $22.87 | 2.63 M | $63.65 B |
12/26/2024 | $22.84 | $22.69 (-0.66%) | $22.84 | $22.57 | 1.50 M | $62.62 B |
12/24/2024 | $22.69 | $22.79 (0.44%) | $22.88 | $22.59 | 654,700 | $62.90 B |
12/23/2024 | $22.38 | $22.72 (1.52%) | $22.79 | $22.34 | 2.03 M | $62.71 B |
12/20/2024 | $22.14 | $22.29 (0.68%) | $22.42 | $22.12 | 2.33 M | $61.52 B |
12/19/2024 | $22.46 | $22.25 (-0.94%) | $22.51 | $22.19 | 3.23 M | $61.41 B |
12/18/2024 | $22.45 | $21.88 (-2.54%) | $22.57 | $21.85 | 2.07 M | $60.39 B |
12/17/2024 | $22.59 | $22.68 (0.4%) | $22.72 | $22.48 | 2.11 M | $62.60 B |
12/16/2024 | $22.61 | $22.35 (-1.15%) | $22.71 | $22.30 | 2.76 M | $61.69 B |
12/13/2024 | $23.45 | $23.19 (-1.11%) | $23.47 | $23.04 | 2.29 M | $64.00 B |
12/12/2024 | $23.45 | $23.28 (-0.72%) | $23.54 | $23.25 | 3.48 M | $64.25 B |
12/11/2024 | $23.80 | $23.84 (0.17%) | $23.87 | $23.47 | 2.55 M | $65.80 B |
12/10/2024 | $23.89 | $23.63 (-1.09%) | $23.95 | $23.60 | 2.57 M | $65.22 B |
12/09/2024 | $24.00 | $23.81 (-0.79%) | $24.23 | $23.77 | 4.93 M | $65.72 B |
12/06/2024 | $23.78 | $23.23 (-2.31%) | $23.78 | $23.19 | 2.75 M | $64.11 B |
12/05/2024 | $24.04 | $24.12 (0.33%) | $24.20 | $23.93 | 1.40 M | $66.57 B |
12/04/2024 | $24.58 | $23.99 (-2.4%) | $24.58 | $23.92 | 2.71 M | $66.21 B |
12/03/2024 | $24.62 | $24.57 (-0.2%) | $24.69 | $24.41 | 2.19 M | $67.81 B |
12/02/2024 | $24.28 | $24.10 (-0.74%) | $24.32 | $23.92 | 1.92 M | $66.52 B |
11/29/2024 | $24.10 | $24.18 (0.33%) | $24.24 | $24.01 | 1.29 M | $66.74 B |
11/27/2024 | $24.21 | $24.37 (0.66%) | $24.50 | $24.16 | 2.18 M | $67.26 B |
11/26/2024 | $24.09 | $23.90 (-0.79%) | $24.12 | $23.77 | 3.78 M | $65.96 B |
11/25/2024 | $24.64 | $24.36 (-1.14%) | $24.72 | $24.33 | 2.83 M | $67.23 B |
11/22/2024 | $24.37 | $24.67 (1.23%) | $24.76 | $24.32 | 3.58 M | $68.09 B |
11/21/2024 | $25.06 | $24.89 (-0.68%) | $25.16 | $24.81 | 4.66 M | $68.70 B |