Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EQNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.85 | 0.75 | 2.77% | 28.22 | 28.31 | 27.475 | 12,075,619 |
| Apr 24 2024 | 27.10 | -0.02 | -0.07% | 27.23 | 27.23 | 26.865 | 3,238,179 |
| Apr 23 2024 | 27.12 | -0.01 | -0.04% | 26.90 | 27.12 | 26.815 | 2,788,141 |
| Apr 22 2024 | 27.13 | -0.18 | -0.66% | 26.92 | 27.20 | 26.81 | 3,268,725 |
| Apr 19 2024 | 27.31 | 0.08 | 0.29% | 26.83 | 27.415 | 26.78 | 4,630,374 |
| Apr 18 2024 | 27.23 | -0.02 | -0.07% | 27.20 | 27.47 | 27.06 | 3,298,425 |
| Apr 17 2024 | 27.25 | -0.52 | -1.87% | 27.29 | 27.53 | 27.135 | 3,349,567 |
| Apr 16 2024 | 27.77 | -0.01 | -0.04% | 27.64 | 27.8699 | 27.515 | 5,067,667 |
| Apr 15 2024 | 27.78 | -0.44 | -1.56% | 27.83 | 28.235 | 27.705 | 4,308,147 |
| Apr 12 2024 | 28.22 | 0.00 | 0.00% | 28.63 | 28.885 | 28.175 | 4,677,710 |
| Apr 11 2024 | 28.22 | 0.14 | 0.50% | 28.56 | 28.61 | 27.865 | 3,520,508 |
| Apr 10 2024 | 28.08 | 0.25 | 0.90% | 27.72 | 28.09 | 27.51 | 5,179,113 |
| Apr 09 2024 | 27.83 | -0.17 | -0.61% | 28.01 | 28.075 | 27.70 | 2,617,152 |
| Apr 08 2024 | 28.00 | -0.14 | -0.50% | 27.74 | 28.07 | 27.70 | 2,786,768 |
| Apr 05 2024 | 28.14 | 0.22 | 0.79% | 28.01 | 28.18 | 27.78 | 1,578,613 |
| Apr 04 2024 | 27.92 | 0.04 | 0.14% | 27.99 | 28.12 | 27.89 | 2,906,573 |
| Apr 03 2024 | 27.88 | 0.22 | 0.80% | 27.65 | 27.945 | 27.515 | 3,319,582 |
| Apr 02 2024 | 27.66 | 0.42 | 1.54% | 27.54 | 27.71 | 27.28 | 4,890,590 |
| Apr 01 2024 | 27.24 | 0.21 | 0.78% | 27.11 | 27.255 | 26.875 | 2,401,584 |
| Mar 28 2024 | 27.03 | 0.13 | 0.48% | 26.99 | 27.145 | 26.925 | 1,762,581 |
| Mar 27 2024 | 26.90 | 0.27 | 1.01% | 26.57 | 26.91 | 26.46 | 2,951,614 |
| Mar 26 2024 | 26.63 | -0.56 | -2.06% | 27.01 | 27.03 | 26.58 | 2,878,680 |
| Mar 25 2024 | 27.19 | 0.38 | 1.42% | 27.03 | 27.35 | 27.03 | 2,972,771 |
| Mar 22 2024 | 26.81 | 0.09 | 0.34% | 26.71 | 26.85 | 26.64 | 2,378,827 |
| Mar 21 2024 | 26.72 | -0.10 | -0.37% | 26.87 | 26.89 | 26.64 | 3,199,811 |
| Mar 20 2024 | 26.82 | 0.37 | 1.40% | 26.37 | 26.84 | 26.30 | 2,909,225 |
| Mar 19 2024 | 26.45 | -0.18 | -0.68% | 26.36 | 26.63 | 26.34 | 3,464,338 |
| Mar 18 2024 | 26.63 | 0.37 | 1.41% | 26.65 | 26.67 | 26.365 | 3,269,466 |
| Mar 15 2024 | 26.26 | -0.02 | -0.08% | 26.35 | 26.485 | 26.11 | 4,123,406 |
| Mar 14 2024 | 26.28 | 0.10 | 0.38% | 26.18 | 26.32 | 25.99 | 3,188,936 |
| Mar 13 2024 | 26.18 | 0.47 | 1.83% | 25.96 | 26.30 | 25.95 | 2,428,394 |
| Mar 12 2024 | 25.71 | -0.17 | -0.66% | 25.88 | 25.90 | 25.63 | 3,843,628 |
| Mar 11 2024 | 25.88 | -0.37 | -1.41% | 25.78 | 25.94 | 25.50 | 5,440,065 |
| Mar 08 2024 | 26.25 | 0.39 | 1.51% | 26.11 | 26.285 | 25.975 | 3,741,258 |
| Mar 07 2024 | 25.86 | 0.10 | 0.39% | 25.79 | 25.975 | 25.715 | 3,828,123 |
| Mar 06 2024 | 25.76 | 0.37 | 1.46% | 25.96 | 26.055 | 25.73 | 3,519,782 |
| Mar 05 2024 | 25.39 | 0.48 | 1.93% | 25.29 | 25.68 | 25.23 | 3,667,981 |
| Mar 04 2024 | 24.91 | -0.17 | -0.68% | 25.09 | 25.12 | 24.88 | 2,773,205 |
| Mar 01 2024 | 25.08 | 0.46 | 1.87% | 25.16 | 25.27 | 24.93 | 3,492,338 |
| Feb 29 2024 | 24.62 | -0.27 | -1.08% | 24.71 | 24.875 | 24.50 | 6,189,615 |
| Feb 28 2024 | 24.89 | 0.01 | 0.04% | 24.97 | 25.20 | 24.825 | 2,478,198 |
| Feb 27 2024 | 24.88 | 0.12 | 0.48% | 24.94 | 25.04 | 24.795 | 2,442,763 |
| Feb 26 2024 | 24.76 | -0.45 | -1.79% | 24.87 | 25.015 | 24.715 | 4,816,868 |
| Feb 23 2024 | 25.21 | -0.27 | -1.06% | 25.09 | 25.33 | 24.835 | 3,379,166 |
| Feb 22 2024 | 25.48 | -0.13 | -0.51% | 25.62 | 25.705 | 25.40 | 3,077,907 |
| Feb 21 2024 | 25.61 | 0.67 | 2.69% | 25.05 | 25.61 | 24.985 | 4,825,194 |
| Feb 20 2024 | 24.94 | -0.52 | -2.04% | 25.29 | 25.35 | 24.885 | 4,434,899 |
| Feb 16 2024 | 25.46 | 0.29 | 1.15% | 25.30 | 25.50 | 25.11 | 7,723,127 |
| Feb 15 2024 | 25.17 | 0.42 | 1.70% | 24.46 | 25.18 | 24.44 | 4,349,846 |
| Feb 14 2024 | 24.75 | -0.86 | -3.36% | 24.99 | 25.13 | 24.67 | 2,998,471 |
| Feb 13 2024 | 25.61 | -0.76 | -2.88% | 26.12 | 26.14 | 25.415 | 4,636,423 |
| Feb 12 2024 | 26.37 | 0.17 | 0.65% | 26.43 | 26.655 | 26.32 | 3,684,008 |
| Feb 09 2024 | 26.20 | -0.17 | -0.64% | 26.34 | 26.55 | 26.14 | 5,122,051 |
| Feb 08 2024 | 26.37 | -0.72 | -2.66% | 26.20 | 26.56 | 26.15 | 9,610,381 |
| Feb 07 2024 | 27.09 | -2.10 | -7.19% | 27.46 | 27.574 | 26.88 | 7,687,804 |
| Feb 06 2024 | 29.19 | 0.69 | 2.42% | 28.70 | 29.45 | 28.70 | 4,513,526 |
| Feb 05 2024 | 28.50 | 0.16 | 0.56% | 28.31 | 28.60 | 28.1601 | 3,904,807 |
| Feb 02 2024 | 28.34 | -0.56 | -1.94% | 28.42 | 28.50 | 28.195 | 2,985,087 |
| Feb 01 2024 | 28.90 | 0.23 | 0.80% | 29.04 | 29.285 | 28.65 | 3,230,229 |
| Jan 31 2024 | 28.67 | -0.79 | -2.68% | 29.29 | 29.41 | 28.645 | 4,916,244 |
| Jan 30 2024 | 29.46 | 0.41 | 1.41% | 28.83 | 29.485 | 28.76 | 3,071,531 |
| Jan 29 2024 | 29.05 | -0.13 | -0.45% | 29.11 | 29.14 | 28.75 | 1,708,887 |
