EQNR
EQUINOR SP ADR (EQNR)
NYSE
$35.93-$0.13 (-0.35%)
Price as of Jul 14, 2026 1:05 PM EDT
  • $85.7B
    Market Cap
  • 44.28%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -0.33%
    Low Price$31.03
    High Price$36.06
  • 3 Months
    -7.07%
    Low Price$31.03
    High Price$41.36
  • 1 Year
    +44.28%
    Low Price$22.41
    High Price$42.40
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.90
36.28
34.85
36.06
+6.31%
5,579,158
07/10/2026
33.83
34.13
33.43
33.92
-0.26%
2,474,992
07/09/2026
34.26
34.39
33.82
34.01
-0.76%
3,162,316
07/08/2026
34.49
34.83
34.12
34.27
+1.06%
5,112,762
07/07/2026
32.79
34.15
32.78
33.91
+5.77%
4,904,785
07/06/2026
32.11
32.17
31.93
32.06
+0.06%
2,803,640
07/02/2026
31.89
32.20
31.81
32.04
+2.66%
3,085,734
07/01/2026
31.21
31.47
31.13
31.21
-0.61%
2,627,210
06/30/2026
31.57
31.70
31.20
31.40
+0.71%
3,386,311
06/29/2026
31.18
31.42
31.08
31.18
+0.48%
2,145,984
06/26/2026
31.28
31.32
30.90
31.03
-1.68%
2,493,957
06/25/2026
30.92
31.63
30.83
31.56
-0.13%
4,258,849
06/24/2026
31.48
31.66
31.29
31.60
-3.22%
3,455,057
06/23/2026
32.51
32.68
32.34
32.65
-0.67%
3,260,123
06/22/2026
32.62
32.89
32.26
32.87
+1.51%
3,749,703
06/18/2026
32.27
32.52
31.83
32.38
-4.09%
5,808,888
06/17/2026
34.10
34.52
33.61
33.76
-0.24%
4,348,928
06/16/2026
33.91
34.19
33.67
33.84
-1.23%
5,384,889
06/15/2026
34.03
34.46
33.93
34.26
-5.31%
4,871,763
06/12/2026
35.55
36.76
35.51
36.18
-1.55%
5,636,461
06/11/2026
38.33
38.45
36.69
36.75
-1.97%
6,132,954
06/10/2026
37.09
37.97
37.06
37.49
+2.46%
2,835,947
06/09/2026
37.03
37.05
35.94
36.59
-2.69%
4,282,043
06/08/2026
37.80
37.94
37.39
37.60
+1.79%
2,380,681
06/05/2026
37.67
37.69
36.92
36.94
-1.89%
2,391,326
06/04/2026
37.53
37.94
37.51
37.65
-0.79%
2,874,214
06/03/2026
38.20
38.47
37.94
37.95
+0.34%
2,934,117
06/02/2026
37.25
37.87
37.23
37.82
+1.34%
2,379,805
06/01/2026
37.77
38.10
37.22
37.32
+3.70%
4,421,167
05/29/2026
36.40
36.43
35.52
35.99
-1.53%
3,343,393
05/28/2026
37.23
37.29
36.20
36.55
+0.14%
3,561,566
05/27/2026
36.73
37.08
36.43
36.50
-3.29%
3,487,401
05/26/2026
38.19
38.55
37.70
37.74
-2.76%
4,028,481
05/22/2026
38.57
38.95
38.31
38.81
+0.36%
2,884,090
05/21/2026
39.94
40.01
38.34
38.67
-0.74%
5,214,698
05/20/2026
40.25
40.61
38.88
38.96
-4.49%
5,273,559
05/19/2026
40.88
40.94
40.02
40.79
+2.85%
4,140,748
05/18/2026
39.22
40.00
38.75
39.66
+0.46%
5,056,110
05/15/2026
38.29
39.64
38.29
39.48
+3.57%
3,556,311
05/15/2026
$0.39 Dividend
05/14/2026
37.71
38.45
37.60
38.12
+0.60%
2,322,261
05/13/2026
37.74
37.96
37.49
37.89
-0.62%
1,978,070
05/12/2026
37.96
38.26
37.75
38.13
+0.78%
2,867,859
05/11/2026
37.19
38.12
37.03
37.83
+4.17%
3,568,927
05/08/2026
36.51
36.79
36.14
36.32
-0.60%
4,510,468
05/07/2026
36.40
36.79
35.70
36.54
-2.95%
7,367,012
05/06/2026
37.34
37.77
37.10
37.64
-8.05%
6,447,011
05/06/2026
$1.48 Earnings
05/05/2026
40.76
41.25
40.55
40.94
+0.10%
2,794,110
05/04/2026
40.27
41.28
39.68
40.90
+4.05%
4,615,364
05/01/2026
39.69
40.11
38.69
39.31
-2.55%
3,472,536
04/30/2026
39.32
40.43
39.14
40.34
+1.70%
4,594,533
04/29/2026
39.29
39.93
38.99
39.66
+4.05%
4,097,005
04/28/2026
38.19
38.56
37.95
38.12
+1.21%
4,249,900
04/27/2026
38.07
38.15
37.58
37.66
+0.29%
2,664,632
04/24/2026
37.95
38.08
37.09
37.56
-1.74%
2,661,553
04/23/2026
37.72
38.69
37.45
38.22
+1.69%
4,664,382
04/22/2026
37.63
37.81
37.12
37.59
+0.85%
3,871,084
04/21/2026
36.45
37.38
36.16
37.27
+4.55%
5,768,878
04/20/2026
35.32
36.00
35.08
35.65
+1.52%
5,430,418
04/17/2026
34.81
35.13
34.09
35.11
-7.32%
13,498,990
04/16/2026
37.04
38.13
36.93
37.88
+3.94%
6,308,502
04/15/2026
37.40
37.47
36.18
36.45
-3.11%
7,921,648
04/14/2026
38.29
38.31
37.43
37.62
-3.06%
5,975,703
04/13/2026
39.40
39.73
38.61
38.80
+0.62%
4,715,923
04/10/2026
37.82
38.81
37.74
38.57
+1.06%
5,880,439
04/09/2026
39.50
39.66
37.81
38.16
-1.98%
6,519,612
04/08/2026
36.97
39.08
36.63
38.93
-6.51%
11,372,371
04/07/2026
42.06
42.40
41.28
41.64
+0.29%
5,764,678
04/06/2026
42.38
42.38
41.05
41.53
+0.48%
3,227,258
04/02/2026
41.59
42.40
40.79
41.33
+3.37%
7,193,792
04/01/2026
40.56
41.39
39.07
39.98
-4.29%
12,140,599
03/31/2026
42.47
43.02
40.53
41.77
-0.47%
10,491,975
03/30/2026
42.39
42.76
41.80
41.97
+2.09%
7,797,042
03/27/2026
40.65
41.14
40.55
41.11
+1.00%
8,504,150
03/26/2026
40.51
41.15
40.46
40.70
+1.68%
7,682,259
03/25/2026
38.74
40.39
38.72
40.03
+1.23%
9,982,216
03/24/2026
39.02
39.90
39.02
39.55
+1.47%
14,088,560
03/23/2026
37.44
39.35
37.36
38.97
-5.36%
17,726,574
03/20/2026
40.40
41.42
40.29
41.18
+2.69%
13,555,108
03/19/2026
40.64
41.63
39.45
40.10
+5.14%
22,092,002
03/18/2026
37.05
38.19
36.91
38.14
+4.30%
11,512,764
03/17/2026
36.06
36.76
35.87
36.57
+3.68%
5,474,756
03/16/2026
35.22
35.64
35.05
35.27
+1.08%
5,265,447
03/13/2026
33.95
35.30
33.86
34.89
+2.56%
10,486,475
03/12/2026
33.48
34.19
33.42
34.02
+2.51%
9,685,989
03/11/2026
32.58
33.23
32.50
33.19
+3.36%
6,653,604
03/10/2026
32.27
32.78
31.13
32.11
+0.03%
13,068,815
03/09/2026
33.44
33.84
31.73
32.10
-3.45%
15,344,365
03/06/2026
32.49
33.30
32.15
33.25
+5.76%
10,989,579
03/05/2026
31.23
31.63
30.85
31.44
+0.57%
10,380,775
03/04/2026
30.95
31.34
30.48
31.26
+1.06%
6,158,018
03/03/2026
31.42
31.70
30.39
30.93
-2.56%
11,777,276
03/02/2026
32.15
32.25
30.90
31.75
+7.51%
14,377,752
02/27/2026
29.52
29.64
29.04
29.53
+3.04%
4,494,425
02/26/2026
28.26
29.23
28.16
28.66
-0.72%
4,358,983
02/25/2026
29.04
29.05
28.51
28.86
+0.14%
3,477,108
02/24/2026
29.02
29.06
28.69
28.83
+0.31%
3,169,533
02/23/2026
28.55
28.89
28.53
28.74
+0.73%
2,177,179
02/20/2026
28.41
28.55
28.19
28.53
-0.10%
6,386,701