-
5 DAY PERFORMANCE
+3.92% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
-6.07% -
6 MONTH PERFORMANCE
-12.78% -
YEAR-TO-DATE PERFORMANCE
-21.30% -
1 YEAR PERFORMANCE
-22.67%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.06 | $24.89 (-0.68%) | $25.16 | $24.81 | 4.66 M | $68.70 B |
| 11/20/2024 | $24.27 | $24.55 (1.15%) | $24.58 | $24.23 | 4.99 M | $67.76 B |
| 11/19/2024 | $23.60 | $23.67 (0.3%) | $23.97 | $23.55 | 3.43 M | $65.33 B |
| 11/18/2024 | $24.17 | $24.22 (0.21%) | $24.39 | $24.10 | 3.14 M | $66.85 B |
| 11/15/2024 | $23.71 | $23.96 (1.05%) | $24.35 | $23.61 | 6.13 M | $66.13 B |
| 11/14/2024 | $23.62 | $23.69 (0.3%) | $23.82 | $23.50 | 9.81 M | $65.38 B |
| 11/13/2024 | $22.53 | $22.67 (0.62%) | $22.81 | $22.31 | 3.44 M | $62.57 B |
| 11/12/2024 | $22.70 | $22.52 (-0.79%) | $22.70 | $22.42 | 3.74 M | $62.16 B |
| 11/11/2024 | $22.73 | $22.81 (0.35%) | $22.98 | $22.66 | 4.71 M | $62.96 B |
| 11/08/2024 | $22.92 | $22.78 (-0.61%) | $22.94 | $22.58 | 4.36 M | $62.87 B |
| 11/07/2024 | $22.99 | $22.84 (-0.65%) | $23.08 | $22.74 | 6.35 M | $63.04 B |
| 11/06/2024 | $22.42 | $22.46 (0.18%) | $22.74 | $22.15 | 7.86 M | $61.99 B |
| 11/05/2024 | $23.68 | $23.61 (-0.3%) | $23.74 | $23.59 | 4.48 M | $65.16 B |
| 11/04/2024 | $23.79 | $23.56 (-0.97%) | $23.93 | $23.45 | 5.60 M | $65.03 B |
| 11/01/2024 | $23.91 | $23.28 (-2.63%) | $23.91 | $23.24 | 6.56 M | $64.25 B |
| 10/31/2024 | $24.11 | $23.48 (-2.61%) | $24.20 | $23.36 | 9.34 M | $64.80 B |
| 10/30/2024 | $24.68 | $24.58 (-0.41%) | $24.79 | $24.52 | 3.26 M | $67.84 B |
| 10/29/2024 | $24.93 | $24.75 (-0.72%) | $24.93 | $24.66 | 3.34 M | $68.31 B |
| 10/28/2024 | $24.64 | $24.68 (0.16%) | $24.87 | $24.59 | 3.62 M | $68.12 B |
| 10/25/2024 | $25.83 | $25.48 (-1.36%) | $25.87 | $25.47 | 5.20 M | $70.32 B |
| 10/24/2024 | $24.84 | $25.09 (1.01%) | $25.11 | $24.79 | 3.37 M | $69.25 B |
| 10/23/2024 | $24.10 | $24.21 (0.46%) | $24.37 | $24.01 | 3.23 M | $69.00 B |
| 10/22/2024 | $24.45 | $24.57 (0.49%) | $24.72 | $24.42 | 3.25 M | $70.02 B |
| 10/21/2024 | $24.60 | $24.33 (-1.1%) | $24.71 | $24.26 | 2.67 M | $69.34 B |
| 10/18/2024 | $24.35 | $24.15 (-0.82%) | $24.38 | $23.95 | 2.99 M | $68.83 B |
| 10/17/2024 | $24.20 | $24.32 (0.5%) | $24.41 | $24.15 | 2.72 M | $69.31 B |
| 10/16/2024 | $24.49 | $24.19 (-1.22%) | $24.59 | $24.18 | 2.74 M | $68.94 B |
| 10/15/2024 | $24.76 | $24.42 (-1.37%) | $24.79 | $24.41 | 2.70 M | $69.60 B |
| 10/14/2024 | $25.50 | $25.66 (0.63%) | $25.70 | $25.38 | 3.34 M | $73.13 B |
| 10/11/2024 | $25.55 | $25.54 (-0.04%) | $25.65 | $25.50 | 1.55 M | $72.79 B |
| 10/10/2024 | $25.29 | $25.42 (0.51%) | $25.50 | $25.14 | 3.67 M | $72.45 B |
| 10/09/2024 | $24.87 | $24.88 (0.04%) | $24.98 | $24.75 | 4.69 M | $70.91 B |
| 10/08/2024 | $25.75 | $25.38 (-1.44%) | $25.80 | $25.27 | 4.84 M | $72.33 B |
| 10/07/2024 | $26.02 | $26.30 (1.08%) | $26.36 | $25.87 | 6.99 M | $74.96 B |
| 10/04/2024 | $26.80 | $27.12 (1.19%) | $27.13 | $26.61 | 3.76 M | $77.29 B |
| 10/03/2024 | $26.41 | $26.75 (1.29%) | $26.78 | $26.29 | 3.22 M | $76.24 B |
| 10/02/2024 | $26.57 | $26.59 (0.08%) | $26.78 | $26.27 | 4.34 M | $75.78 B |
| 10/01/2024 | $25.05 | $25.99 (3.75%) | $26.13 | $25.04 | 4.82 M | $74.07 B |
| 09/30/2024 | $25.16 | $25.33 (0.68%) | $25.44 | $25.04 | 3.01 M | $72.19 B |
| 09/27/2024 | $24.89 | $24.99 (0.4%) | $25.12 | $24.82 | 3.23 M | $71.22 B |
| 09/26/2024 | $24.24 | $24.19 (-0.21%) | $24.33 | $24.02 | 4.85 M | $68.94 B |
| 09/25/2024 | $25.16 | $24.80 (-1.43%) | $25.18 | $24.77 | 4.29 M | $70.68 B |
| 09/24/2024 | $25.75 | $25.40 (-1.36%) | $25.75 | $25.31 | 2.42 M | $72.39 B |
| 09/23/2024 | $25.05 | $25.26 (0.84%) | $25.52 | $24.99 | 2.46 M | $71.99 B |
| 09/20/2024 | $24.72 | $24.86 (0.57%) | $24.94 | $24.59 | 4.67 M | $70.85 B |
| 09/19/2024 | $25.45 | $24.86 (-2.32%) | $25.49 | $24.75 | 6.37 M | $70.85 B |
| 09/18/2024 | $25.09 | $25.12 (0.12%) | $25.37 | $24.93 | 2.70 M | $71.59 B |
| 09/17/2024 | $25.01 | $24.95 (-0.24%) | $25.25 | $24.91 | 3.52 M | $71.11 B |
| 09/16/2024 | $25.25 | $25.18 (-0.28%) | $25.39 | $25.02 | 2.62 M | $71.76 B |
| 09/13/2024 | $25.21 | $25.09 (-0.48%) | $25.31 | $25.01 | 1.93 M | $71.51 B |
| 09/12/2024 | $24.56 | $24.83 (1.1%) | $24.90 | $24.47 | 2.60 M | $70.77 B |
| 09/11/2024 | $24.49 | $24.49 (0%) | $24.56 | $24.09 | 2.55 M | $69.80 B |
| 09/10/2024 | $24.91 | $24.46 (-1.81%) | $24.93 | $24.12 | 3.71 M | $69.71 B |
| 09/09/2024 | $24.66 | $24.95 (1.18%) | $25.08 | $24.64 | 3.37 M | $71.11 B |
| 09/06/2024 | $25.22 | $24.93 (-1.15%) | $25.41 | $24.88 | 3.36 M | $71.05 B |
| 09/05/2024 | $25.64 | $25.31 (-1.29%) | $25.67 | $25.28 | 2.09 M | $72.13 B |
| 09/04/2024 | $25.63 | $25.36 (-1.05%) | $25.83 | $25.28 | 4.12 M | $72.28 B |
| 09/03/2024 | $25.87 | $25.59 (-1.08%) | $25.89 | $25.53 | 3.24 M | $72.93 B |
| 08/30/2024 | $26.71 | $26.89 (0.67%) | $26.93 | $26.37 | 3.29 M | $76.64 B |
| 08/29/2024 | $27.00 | $27.18 (0.67%) | $27.28 | $26.94 | 3.07 M | $77.46 B |
| 08/28/2024 | $27.21 | $27.10 (-0.4%) | $27.31 | $26.98 | 3.24 M | $77.24 B |
| 08/27/2024 | $27.30 | $27.10 (-0.73%) | $27.32 | $27.05 | 2.17 M | $77.24 B |
| 08/26/2024 | $27.20 | $27.20 (0%) | $27.39 | $27.03 | 1.96 M | $77.52 B |
| 08/23/2024 | $26.58 | $27.04 (1.73%) | $27.06 | $26.56 | 1.80 M | $77.06 B |
| 08/22/2024 | $26.60 | $26.51 (-0.34%) | $26.71 | $26.41 | 1.92 M | $75.55 B |