EQNR | EQUINOR SP ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

EQUINOR SP ADR (EQNR)

NYSE

$48.85+$0.03 (+0.07%)

Price as of Oct 23, 2026 8:00 PM EDT

$109.9B
Market Cap
111.56%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+13.80%

Low Price$41.34

High Price$48.82
3 Months
+20.26%

Low Price$37.76

High Price$48.82
1 Year
+111.56%

Low Price$21.68

High Price$48.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	47.38	49.08	47.36	48.82	+5.17%	6,660,889
10/22/2026	46.76	47.00	45.26	46.42	+0.65%	4,386,730
10/21/2026	45.89	46.58	45.43	46.12	+0.79%	3,726,248
10/20/2026	46.52	46.63	44.70	45.76	-0.85%	4,500,282
10/19/2026	46.24	46.77	46.01	46.15	-1.77%	3,441,634
10/16/2026	45.87	47.01	45.60	46.98	+4.59%	4,446,027
10/15/2026	45.50	45.51	44.69	44.92	-0.82%	4,095,475
10/14/2026	45.25	45.64	45.05	45.29	+0.60%	3,758,622
10/13/2026	44.08	45.10	44.01	45.02	+2.46%	4,980,495
10/12/2026	43.91	44.29	43.66	43.94	+2.16%	3,388,697
10/09/2026	43.17	43.88	42.90	43.01	+0.19%	5,967,339
10/08/2026	42.97	43.41	42.60	42.93	+3.17%	4,991,977
10/07/2026	42.59	43.08	41.51	41.61	-3.26%	4,459,114
10/06/2026	42.44	43.31	42.33	43.01	+1.56%	4,645,652
10/05/2026	42.26	42.78	41.76	42.35	-0.49%	3,903,144
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