Advertisement
U.S. Markets closed
S&P Futures
5,908.25 +11.75 (+0.20%) Dow Futures
43,578.00 +10.00 (+0.02%) Nasdaq Futures
20,594.50 +100.75 (+0.49%) Russell 2000 Futures
2,320.10 +6.50 (+0.28%) Crude Oil
66.85 -0.17 (-0.25%) Gold
2,575.60 +5.50 (+0.21%)
Equinor ASA (EQNRO.XC)
Cboe UK - Cboe UK Real Time Price. Currency in NOK
Follow
At close: 02:51PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 264.00 | 270.00 | 263.38 | 269.92 | 269.92 | 13,630 |
| Nov 14, 2024 | 261.40 | 264.85 | 261.40 | 264.85 | 264.85 | 1,202 |
| Nov 13, 2024 | 251.52 | 251.52 | 249.32 | 250.57 | 250.57 | 15,372 |
| Nov 12, 2024 | 251.20 | 251.20 | 250.88 | 250.88 | 250.88 | 1,081 |
| Nov 11, 2024 | 253.20 | 253.63 | 252.95 | 252.95 | 252.95 | 1,218 |
| Nov 08, 2024 | 253.75 | 254.55 | 249.40 | 249.40 | 249.40 | 13,745 |
| Nov 07, 2024 | 251.10 | 251.27 | 248.52 | 248.52 | 248.52 | 6,326 |
| Nov 06, 2024 | 251.52 | 253.80 | 247.45 | 247.45 | 247.45 | 5,044 |
| Nov 05, 2024 | 261.65 | 261.65 | 259.90 | 260.23 | 260.23 | 4,128 |
| Nov 04, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| Nov 01, 2024 | 263.70 | 264.55 | 262.50 | 263.70 | 263.70 | 4,374 |
| Oct 31, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 30, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 29, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 28, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 25, 2024 | 282.00 | 282.00 | 281.98 | 281.98 | 281.98 | 366 |
| Oct 24, 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - |
| Oct 23, 2024 | 266.35 | 267.75 | 266.35 | 267.75 | 267.75 | 3 |
| Oct 22, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Oct 21, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Oct 18, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 494 |
| Oct 17, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 16, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 15, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 14, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 11, 2024 | 272.58 | 274.02 | 272.10 | 274.00 | 274.00 | 3,715 |
| Oct 10, 2024 | 269.83 | 271.20 | 269.83 | 271.20 | 271.20 | 863 |
| Oct 09, 2024 | 271.17 | 271.17 | 269.35 | 269.35 | 269.35 | 2,399 |
| Oct 08, 2024 | 274.75 | 275.15 | 271.52 | 271.52 | 271.52 | 2,510 |
| Oct 07, 2024 | 287.92 | 287.92 | 275.85 | 275.85 | 275.85 | 1,800 |
| Oct 04, 2024 | 285.58 | 286.38 | 285.45 | 286.38 | 286.38 | 1,174 |
| Oct 03, 2024 | 280.23 | 281.27 | 279.23 | 280.85 | 280.85 | 2,972 |
| Oct 02, 2024 | 280.60 | 283.30 | 280.60 | 282.80 | 282.80 | 5,602 |
| Oct 01, 2024 | 266.52 | 272.02 | 264.15 | 271.52 | 271.52 | 2,019 |
| Sep 30, 2024 | 265.85 | 265.85 | 264.15 | 264.95 | 264.95 | 4,111 |
| Sep 27, 2024 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | 481 |
| Sep 26, 2024 | 257.70 | 257.70 | 256.52 | 256.52 | 256.52 | 1,384 |
| Sep 25, 2024 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | - |
| Sep 24, 2024 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 468 |
| Sep 23, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| Sep 20, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| Sep 19, 2024 | 265.35 | 265.35 | 263.35 | 263.38 | 263.38 | 903 |
| Sep 18, 2024 | 266.17 | 266.17 | 266.17 | 266.17 | 266.17 | - |
| Sep 17, 2024 | 266.73 | 266.73 | 266.17 | 266.17 | 266.17 | 955 |
| Sep 16, 2024 | 267.25 | 268.35 | 267.25 | 268.35 | 268.35 | 1,906 |
| Sep 13, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 12, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 11, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 10, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 09, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 06, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 05, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 04, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 03, 2024 | 277.50 | 278.52 | 274.15 | 274.15 | 274.15 | 1,088 |
| Sep 02, 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | - |
| Aug 30, 2024 | 285.50 | 285.55 | 285.02 | 285.02 | 285.02 | 300 |
| Aug 29, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 28, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 27, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 23, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | 20 |
| Aug 22, 2024 | 282.13 | 282.13 | 281.52 | 281.52 | 281.52 | 634 |
| Aug 21, 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
| Aug 20, 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
| Aug 19, 2024 | 289.25 | 292.35 | 289.25 | 292.35 | 292.35 | 1,693 |
| Aug 16, 2024 | 298.58 | 298.58 | 298.58 | 298.58 | 298.58 | - |
| Aug 15, 2024 | 296.98 | 298.58 | 296.98 | 298.58 | 298.58 | 1,288 |
| Aug 14, 2024 | 302.92 | 302.92 | 302.92 | 302.92 | 302.92 | - |
| Aug 13, 2024 | 302.92 | 302.92 | 302.92 | 302.92 | 302.92 | - |
| Aug 12, 2024 | 298.15 | 303.35 | 298.15 | 302.92 | 302.92 | 4,054 |
| Aug 09, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Aug 08, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Aug 07, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Aug 06, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Aug 05, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Aug 02, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 97 |
| Aug 01, 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | - |
| Jul 31, 2024 | 290.58 | 290.75 | 290.58 | 290.75 | 290.75 | 905 |
| Jul 30, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | - |
| Jul 29, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | - |
| Jul 26, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | - |
| Jul 25, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | - |
| Jul 24, 2024 | 289.35 | 289.35 | 288.25 | 288.25 | 288.25 | 916 |
| Jul 23, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| Jul 22, 2024 | 290.75 | 291.70 | 290.75 | 291.70 | 291.70 | 450 |
| Jul 19, 2024 | 296.38 | 297.05 | 296.38 | 297.05 | 297.05 | 807 |
| Jul 18, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Jul 17, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Jul 16, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Jul 15, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Jul 12, 2024 | 289.08 | 292.27 | 289.00 | 292.00 | 292.00 | 583 |
| Jul 11, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.98 | - |
| Jul 10, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.98 | - |
| Jul 09, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.98 | - |
| Jul 08, 2024 | 295.10 | 295.23 | 292.08 | 293.98 | 293.98 | 1,370 |
| Jul 05, 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 195 |
| Jul 04, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| Jul 03, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
| Jul 02, 2024 | 309.17 | 309.17 | 306.40 | 306.40 | 306.40 | 383 |
| Jul 01, 2024 | 303.58 | 303.58 | 303.58 | 303.58 | 303.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.