Equinor ASA (EQNR) Historical Stock Data

37.66 ↑0.28 (0.75%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, EQNR is down -0.10% a day on average. There have been 17 days where Equinor ASA closed green and 13 days where EQNR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	37.09	37.66	↑$0.57 (1.54%)	37.02	37.79	3.03M
2022-05-26	37.12	37.38	↑$0.26 (0.70%)	37.00	37.60	2.34M
2022-05-25	36.53	36.96	↑$0.43 (1.18%)	36.39	37.03	3.14M
2022-05-24	35.28	35.59	↑$0.31 (0.88%)	35.03	35.70	3.77M
2022-05-23	34.92	35.21	↑$0.29 (0.83%)	34.62	35.35	3.74M
2022-05-20	34.44	33.98	↓$0.46 (-1.34%)	33.42	34.78	2.70M
2022-05-19	33.92	34.32	↑$0.40 (1.18%)	33.78	34.79	3.92M
2022-05-18	35.11	33.98	↓$1.13 (-3.22%)	33.77	35.20	4.91M
2022-05-17	34.15	34.34	↑$0.19 (0.56%)	33.90	34.38	3.71M
2022-05-16	33.68	33.70	↑$0.02 (0.06%)	33.37	34.07	3.10M
2022-05-13	33.84	33.89	↑$0.05 (0.15%)	33.71	34.23	2.96M
2022-05-12	33.90	33.75	↓$0.15 (-0.44%)	33.02	34.05	3.67M
2022-05-11	33.97	33.54	↓$0.43 (-1.27%)	33.42	34.51	3.50M
2022-05-10	32.75	33.12	↑$0.37 (1.13%)	32.52	33.59	5.54M
2022-05-09	34.05	32.47	↓$1.58 (-4.64%)	32.34	34.29	5.50M
2022-05-06	35.84	35.71	↓$0.13 (-0.36%)	35.26	35.92	4.09M
2022-05-05	36.06	34.82	↓$1.24 (-3.44%)	34.21	36.10	4.13M
2022-05-04	36.37	35.98	↓$0.39 (-1.07%)	35.21	36.63	5.23M
2022-05-03	34.24	34.70	↑$0.46 (1.34%)	34.22	35.01	3.96M
2022-05-02	33.38	33.84	↑$0.46 (1.38%)	33.14	33.90	4.58M
2022-04-29	34.83	34.08	↓$0.75 (-2.15%)	33.91	35.11	3.63M
2022-04-28	34.62	34.88	↑$0.26 (0.75%)	33.99	34.95	5.79M
2022-04-27	34.68	35.39	↑$0.71 (2.05%)	34.34	35.76	6.68M
2022-04-26	34.04	36.19	↑$2.15 (6.32%)	33.95	36.22	11.92M
2022-04-25	34.50	34.55	↑$0.05 (0.14%)	33.70	34.77	4.33M
2022-04-22	36.67	35.91	↓$0.76 (-2.07%)	35.87	36.90	3.09M
2022-04-21	38.24	36.87	↓$1.37 (-3.58%)	36.78	38.26	3.66M
2022-04-20	38.49	38.47	↓$0.02 (-0.05%)	38.02	38.58	1.64M
2022-04-19	38.40	38.18	↓$0.22 (-0.57%)	38.04	38.84	3M
2022-04-18	38.45	38.84	↑$0.39 (1.01%)	37.94	38.86	3M