EQNR
EQUINOR SP ADR (EQNR)
NYSE
$42.35-$0.22 (-0.51%)
Price as of Oct 02, 2026 7:40 PM EDT
  • $99.9B
    Market Cap
  • 80.48%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -2.34%
    Low Price$41.34
    High Price$45.75
  • 3 Months
    +34.12%
    Low Price$31.75
    High Price$45.75
  • 1 Year
    +80.48%
    Low Price$21.68
    High Price$45.75
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
41.78
42.64
41.76
42.56
+0.92%
2,936,451
10/01/2026
41.20
42.19
41.20
42.17
+1.37%
3,283,850
09/30/2026
41.37
41.98
41.36
41.60
+0.63%
4,085,393
09/29/2026
40.96
41.82
40.96
41.34
-2.20%
4,357,625
09/28/2026
42.80
43.09
42.08
42.27
+0.19%
4,923,790
09/25/2026
42.48
42.82
41.93
42.19
-2.27%
4,975,946
09/24/2026
43.75
44.10
42.93
43.17
+0.63%
5,279,863
09/23/2026
42.18
43.12
42.14
42.90
+2.61%
3,956,175
09/22/2026
41.60
42.25
41.33
41.81
-1.60%
4,433,045
09/21/2026
43.84
43.90
42.48
42.49
-3.63%
3,150,186
09/18/2026
44.23
44.61
44.00
44.09
-0.54%
3,545,852
09/17/2026
43.80
44.54
43.72
44.33
+0.29%
2,716,779
09/16/2026
45.41
45.47
44.14
44.20
-3.39%
3,905,704
09/15/2026
44.56
45.84
44.54
45.75
+2.72%
3,465,518
09/14/2026
45.40
45.62
44.33
44.54
-0.58%
4,111,811
09/11/2026
44.32
44.97
44.25
44.80
-0.69%
2,970,114
09/10/2026
45.46
45.55
44.48
45.11
-0.27%
3,597,171
09/09/2026
44.85
45.34
44.70
45.23
+4.24%
4,637,160
09/08/2026
42.99
43.49
42.75
43.39
+3.09%
3,627,858
09/04/2026
42.66
42.80
41.98
42.09
-1.34%
3,230,262
09/03/2026
43.07
43.22
42.61
42.66
-2.11%
1,931,113
09/02/2026
43.18
43.83
43.11
43.58
-1.47%
2,338,076
09/01/2026
43.42
44.33
43.30
44.23
+3.34%
2,512,683
08/31/2026
42.62
43.06
42.27
42.80
+3.41%
2,477,173
08/28/2026
41.37
41.49
41.14
41.39
-0.39%
1,782,045
08/27/2026
41.42
41.90
40.72
41.55
+0.58%
2,275,401
08/26/2026
40.99
41.93
40.98
41.31
+0.24%
2,693,529
08/25/2026
41.66
41.98
41.13
41.21
-2.74%
5,438,163
08/24/2026
42.49
42.74
42.07
42.37
-1.14%
2,279,652
08/21/2026
43.01
43.17
42.61
42.86
0.00%
1,909,670
08/20/2026
42.64
43.05
42.62
42.86
+1.97%
1,932,118
08/19/2026
42.00
42.62
41.91
42.03
+0.45%
2,387,567
08/18/2026
41.91
42.06
41.69
41.84
+0.05%
2,763,487
08/17/2026
41.36
41.95
41.04
41.82
+2.58%
2,885,350
08/14/2026
40.38
41.11
40.23
40.77
+1.54%
2,052,283
08/14/2026
$0.39 Dividend
08/13/2026
39.84
40.27
39.36
40.15
-1.10%
1,751,454
08/12/2026
40.36
40.66
40.16
40.60
+0.15%
1,882,370
08/11/2026
40.50
40.82
40.44
40.54
-0.15%
1,819,294
08/10/2026
39.30
40.82
39.27
40.60
+5.32%
3,490,939
08/07/2026
38.61
39.12
38.46
38.55
-1.37%
2,669,686
08/06/2026
38.69
39.21
38.29
39.08
+3.49%
3,325,323
08/05/2026
39.30
39.39
37.70
37.76
-2.66%
4,201,741
08/04/2026
38.82
38.93
38.29
38.79
-1.85%
3,048,041
08/03/2026
39.68
39.78
39.17
39.53
-2.90%
3,738,114
07/31/2026
40.30
40.86
40.06
40.70
+0.91%
2,608,674
07/30/2026
39.96
40.42
39.72
40.34
-0.54%
3,450,835
07/29/2026
40.49
40.74
40.04
40.56
+7.00%
4,888,517
07/28/2026
38.30
38.76
37.52
37.90
-0.55%
3,624,692
07/27/2026
38.62
38.94
38.08
38.11
-4.63%
3,878,646
07/24/2026
40.30
40.74
39.54
39.96
-1.56%
5,594,323
07/23/2026
40.82
41.23
40.51
40.60
+2.58%
5,697,916
07/22/2026
39.02
39.69
38.85
39.58
+6.30%
5,208,806
07/22/2026
$1.33 Earnings
07/21/2026
37.28
37.61
36.89
37.23
+0.64%
3,657,634
07/20/2026
36.61
37.49
36.48
36.99
-0.05%
6,165,251
07/17/2026
36.53
37.06
36.44
37.01
+4.88%
4,701,723
07/16/2026
35.32
35.60
35.15
35.29
-0.67%
3,115,598
07/15/2026
35.84
35.86
35.09
35.52
-0.88%
2,664,575
07/14/2026
36.05
36.19
35.30
35.84
+0.36%
3,752,769
07/13/2026
34.56
35.93
34.51
35.71
+6.31%
5,579,158
07/10/2026
33.50
33.80
33.11
33.59
-0.26%
2,474,992
07/09/2026
33.93
34.06
33.49
33.68
-0.76%
3,162,316
07/08/2026
34.16
34.49
33.79
33.94
+1.06%
5,112,762
07/07/2026
32.47
33.82
32.46
33.58
+5.77%
4,904,785
07/06/2026
31.80
31.86
31.62
31.75
+0.06%
2,803,640
07/02/2026
31.58
31.89
31.50
31.73
+2.66%
3,085,734
07/01/2026
30.91
31.16
30.83
30.91
-0.61%
2,627,210
06/30/2026
31.27
31.39
30.90
31.10
+0.71%
3,386,311
06/29/2026
30.88
31.11
30.78
30.88
+0.48%
2,145,984
06/26/2026
30.98
31.02
30.60
30.73
-1.68%
2,493,957
06/25/2026
30.62
31.33
30.53
31.26
-0.13%
4,258,849
06/24/2026
31.18
31.35
30.99
31.30
-3.22%
3,455,057
06/23/2026
32.20
32.37
32.03
32.34
-0.67%
3,260,123
06/22/2026
32.31
32.57
31.95
32.55
+1.51%
3,749,703
06/18/2026
31.95
32.20
31.52
32.07
-4.09%
5,808,888
06/17/2026
33.77
34.19
33.28
33.44
-0.24%
4,348,928
06/16/2026
33.58
33.86
33.34
33.51
-1.23%
5,384,889
06/15/2026
33.70
34.13
33.60
33.93
-5.31%
4,871,763
06/12/2026
35.21
36.41
35.17
35.83
-1.55%
5,636,461
06/11/2026
37.96
38.08
36.34
36.40
-1.97%
6,132,954
06/10/2026
36.73
37.60
36.70
37.13
+2.46%
2,835,947
06/09/2026
36.67
36.69
35.59
36.24
-2.69%
4,282,043
06/08/2026
37.44
37.58
37.03
37.24
+1.79%
2,380,681
06/05/2026
37.31
37.33
36.56
36.58
-1.89%
2,391,326
06/04/2026
37.17
37.58
37.15
37.29
-0.79%
2,874,214
06/03/2026
37.83
38.10
37.57
37.58
+0.34%
2,934,117
06/02/2026
36.89
37.51
36.87
37.46
+1.34%
2,379,805
06/01/2026
37.41
37.73
36.86
36.96
+3.70%
4,421,167
05/29/2026
36.05
36.08
35.18
35.64
-1.53%
3,343,393
05/28/2026
36.87
36.93
35.85
36.20
+0.14%
3,561,566
05/27/2026
36.38
36.72
36.08
36.15
-3.29%
3,487,401
05/26/2026
37.82
38.18
37.34
37.38
-2.76%
4,028,481
05/22/2026
38.20
38.57
37.94
38.44
+0.36%
2,884,090
05/21/2026
39.56
39.63
37.97
38.30
-0.74%
5,214,698
05/20/2026
39.86
40.22
38.51
38.59
-4.49%
5,273,559
05/19/2026
40.49
40.55
39.64
40.40
+2.85%
4,140,748
05/18/2026
38.84
39.62
38.38
39.28
+0.46%
5,056,110
05/15/2026
37.92
39.25
37.92
39.10
+3.57%
3,556,311
05/15/2026
$0.39 Dividend