← Markets

Equinor ASA

EQNR · NYSE

Market closed$37.37$1.74 (+4.88%)After hours $37.40 · +0.08%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$37.40$37.40$37.40$37.40$37.4064.00
July 17, 2026$37.46$37.46$37.46$37.46$37.4664.00
July 17, 2026$37.40$37.40$37.40$37.40$37.4064.00
July 17, 2026$37.40$37.40$37.40$37.40$37.4064.00
July 17, 2026$37.14$37.14$37.14$37.14$37.14155.00
July 17, 2026$37.12$37.12$37.11$37.11$37.11536.00
July 17, 2026$37.43$37.43$37.12$37.12$37.12536.00
July 17, 2026$37.46$37.46$37.46$37.46$37.46832.00
July 17, 2026$37.46$37.46$37.46$37.46$37.4671.00
July 17, 2026$37.43$37.43$37.43$37.43$37.4371.00
July 17, 2026$37.44$37.44$37.43$37.43$37.431.12K
July 17, 2026$37.46$37.46$37.46$37.46$37.46765.00
July 17, 2026$37.46$37.46$37.46$37.46$37.46765.00
July 17, 2026$37.44$37.44$37.44$37.44$37.44765.00
July 17, 2026$37.44$37.44$37.44$37.44$37.44765.00
July 17, 2026$37.46$37.46$37.46$37.46$37.46765.00
July 17, 2026$37.43$37.43$37.43$37.43$37.43—
July 17, 2026$37.37$37.37$37.37$37.37$37.371.24K
July 17, 2026$37.37$37.37$37.37$37.37$37.372.85K
July 17, 2026$37.31$37.31$37.31$37.31$37.31483.00
July 17, 2026$37.37$37.37$37.37$37.37$37.37178.86K
July 17, 2026$37.39$37.39$37.35$37.36$37.3613.14K
July 17, 2026$37.41$37.41$37.39$37.39$37.394.52K
July 17, 2026$37.40$37.42$37.39$37.42$37.4235.20K
July 17, 2026$37.40$37.40$37.39$37.40$37.4032.28K
July 17, 2026$37.36$37.40$37.34$37.40$37.403.40K
July 17, 2026$37.37$37.41$37.37$37.39$37.3931.96K
July 17, 2026$37.35$37.37$37.35$37.37$37.3716.71K
July 17, 2026$37.36$37.36$37.34$37.34$37.3419.76K
July 17, 2026$37.32$37.36$37.32$37.35$37.359.94K
July 17, 2026$37.31$37.33$37.30$37.33$37.333.87K
July 17, 2026$37.26$37.29$37.26$37.28$37.288.72K
July 17, 2026$37.26$37.26$37.26$37.26$37.2610.03K
July 17, 2026$37.26$37.27$37.26$37.26$37.2620.60K
July 17, 2026$37.27$37.28$37.27$37.27$37.2725.52K
July 17, 2026$37.24$37.26$37.23$37.26$37.2617.52K
July 17, 2026$37.24$37.24$37.24$37.24$37.248.70K
July 17, 2026$37.24$37.24$37.23$37.23$37.2313.24K
July 17, 2026$37.25$37.26$37.24$37.24$37.2411.63K
July 17, 2026$37.26$37.27$37.26$37.26$37.268.77K
July 17, 2026$37.24$37.25$37.24$37.25$37.2515.78K
July 17, 2026$37.21$37.22$37.21$37.22$37.229.11K
July 17, 2026$37.23$37.23$37.21$37.21$37.2113.63K
July 17, 2026$37.24$37.24$37.23$37.23$37.2310.05K
July 17, 2026$37.22$37.22$37.21$37.22$37.229.44K
July 17, 2026$37.18$37.23$37.18$37.23$37.2322.16K
July 17, 2026$37.16$37.17$37.16$37.17$37.177.00K
July 17, 2026$37.13$37.15$37.13$37.15$37.158.74K
July 17, 2026$37.13$37.13$37.12$37.12$37.1213.41K
July 17, 2026$37.12$37.14$37.12$37.14$37.148.67K
July 17, 2026$37.16$37.16$37.12$37.13$37.1319.03K
July 17, 2026$37.16$37.17$37.16$37.17$37.179.08K
July 17, 2026$37.19$37.19$37.17$37.17$37.178.35K
July 17, 2026$37.22$37.22$37.18$37.19$37.1921.27K
July 17, 2026$37.23$37.23$37.23$37.23$37.232.22K
July 17, 2026$37.23$37.24$37.23$37.23$37.235.41K
July 17, 2026$37.24$37.25$37.24$37.25$37.256.21K
July 17, 2026$37.26$37.26$37.23$37.23$37.2316.63K
July 17, 2026$37.26$37.26$37.25$37.26$37.266.53K
July 17, 2026$37.25$37.27$37.25$37.27$37.274.88K
July 17, 2026$37.26$37.26$37.25$37.25$37.254.62K
July 17, 2026$37.24$37.26$37.24$37.26$37.268.57K
July 17, 2026$37.23$37.23$37.23$37.23$37.2310.26K
July 17, 2026$37.26$37.26$37.26$37.26$37.264.03K
July 17, 2026$37.27$37.27$37.24$37.26$37.267.35K
July 17, 2026$37.28$37.29$37.28$37.29$37.2912.78K
July 17, 2026$37.28$37.28$37.26$37.27$37.2726.49K
July 17, 2026$37.27$37.28$37.27$37.28$37.2812.41K
July 17, 2026$37.28$37.29$37.27$37.27$37.2724.78K
July 17, 2026$37.25$37.26$37.25$37.26$37.2621.08K
July 17, 2026$37.22$37.24$37.22$37.24$37.243.39K
July 17, 2026$37.17$37.23$37.17$37.23$37.2333.70K
July 17, 2026$37.06$37.15$37.06$37.15$37.155.73K
July 17, 2026$37.07$37.08$37.07$37.08$37.084.76K
July 17, 2026$37.05$37.06$37.04$37.06$37.069.25K
July 17, 2026$37.04$37.05$37.04$37.05$37.057.64K
July 17, 2026$37.04$37.05$37.04$37.05$37.053.68K
July 17, 2026$37.06$37.06$37.06$37.06$37.066.10K
July 17, 2026$37.08$37.08$37.07$37.07$37.072.97K
July 17, 2026$37.09$37.10$37.09$37.09$37.096.92K
July 17, 2026$37.11$37.11$37.09$37.09$37.0910.17K
July 17, 2026$37.12$37.13$37.12$37.12$37.123.37K
July 17, 2026$37.10$37.12$37.10$37.11$37.114.96K
July 17, 2026$37.09$37.09$37.09$37.09$37.095.41K
July 17, 2026$37.12$37.12$37.12$37.12$37.122.13K
July 17, 2026$37.11$37.11$37.11$37.11$37.116.58K
July 17, 2026$37.10$37.11$37.10$37.11$37.112.17K
July 17, 2026$37.09$37.11$37.09$37.11$37.115.95K
July 17, 2026$37.08$37.08$37.08$37.08$37.084.97K
July 17, 2026$37.08$37.08$37.08$37.08$37.084.72K
July 17, 2026$37.08$37.08$37.06$37.07$37.073.85K
July 17, 2026$37.05$37.06$37.05$37.06$37.067.05K
July 17, 2026$37.08$37.09$37.06$37.06$37.066.41K
July 17, 2026$37.07$37.08$37.07$37.08$37.086.25K
July 17, 2026$37.04$37.05$37.04$37.05$37.055.10K
July 17, 2026$37.04$37.04$37.03$37.04$37.049.70K
July 17, 2026$37.06$37.06$37.04$37.04$37.045.97K
July 17, 2026$37.07$37.07$37.06$37.07$37.07630.00
July 17, 2026$37.07$37.08$37.07$37.08$37.083.90K
July 17, 2026$37.12$37.12$37.10$37.10$37.101.91K
July 17, 2026$37.10$37.12$37.10$37.12$37.127.84K
July 17, 2026$37.12$37.12$37.11$37.12$37.124.74K
July 17, 2026$37.13$37.13$37.12$37.12$37.124.34K
July 17, 2026$37.11$37.13$37.11$37.13$37.134.25K
July 17, 2026$37.11$37.11$37.10$37.10$37.106.66K
July 17, 2026$37.10$37.10$37.09$37.10$37.102.80K
July 17, 2026$37.13$37.13$37.10$37.10$37.106.90K
July 17, 2026$37.12$37.14$37.12$37.13$37.135.70K
July 17, 2026$37.13$37.13$37.13$37.13$37.132.44K
July 17, 2026$37.15$37.16$37.15$37.16$37.164.05K
July 17, 2026$37.14$37.16$37.14$37.16$37.164.74K
July 17, 2026$37.15$37.16$37.14$37.14$37.1411.89K
July 17, 2026$37.14$37.15$37.14$37.15$37.154.24K
July 17, 2026$37.18$37.18$37.17$37.17$37.1717.27K
July 17, 2026$37.19$37.20$37.19$37.19$37.199.18K
July 17, 2026$37.17$37.19$37.17$37.19$37.192.14K
July 17, 2026$37.17$37.19$37.17$37.19$37.197.24K
July 17, 2026$37.16$37.17$37.16$37.17$37.1719.12K
July 17, 2026$37.17$37.17$37.14$37.14$37.147.31K
July 17, 2026$37.14$37.16$37.14$37.16$37.1613.19K
July 17, 2026$37.15$37.15$37.13$37.13$37.137.67K
July 17, 2026$37.17$37.17$37.16$37.16$37.164.81K
July 17, 2026$37.20$37.20$37.16$37.16$37.1620.56K
July 17, 2026$37.18$37.20$37.17$37.20$37.2016.64K
July 17, 2026$37.19$37.19$37.18$37.18$37.184.59K
July 17, 2026$37.16$37.19$37.16$37.19$37.1913.04K
July 17, 2026$37.11$37.15$37.11$37.15$37.154.58K
July 17, 2026$37.13$37.13$37.10$37.10$37.1011.10K
July 17, 2026$37.12$37.12$37.12$37.12$37.126.19K
July 17, 2026$37.13$37.13$37.12$37.12$37.128.29K
July 17, 2026$37.13$37.13$37.11$37.13$37.1312.46K
July 17, 2026$37.13$37.13$37.13$37.13$37.132.89K
July 17, 2026$37.13$37.14$37.13$37.13$37.138.83K
July 17, 2026$37.13$37.14$37.12$37.12$37.126.28K
July 17, 2026$37.13$37.14$37.13$37.14$37.144.79K
July 17, 2026$37.08$37.11$37.08$37.11$37.1111.88K
July 17, 2026$37.07$37.08$37.07$37.07$37.073.23K
July 17, 2026$37.10$37.10$37.09$37.09$37.096.58K
July 17, 2026$37.05$37.08$37.05$37.08$37.085.97K
July 17, 2026$37.06$37.06$37.06$37.06$37.064.53K
July 17, 2026$37.06$37.08$37.04$37.08$37.0810.98K
July 17, 2026$37.08$37.10$37.08$37.08$37.0815.98K
July 17, 2026$37.08$37.08$37.08$37.08$37.082.97K
July 17, 2026$37.05$37.09$37.05$37.09$37.0913.04K
July 17, 2026$37.04$37.05$37.04$37.05$37.0510.66K
July 17, 2026$37.03$37.03$37.03$37.03$37.032.13K
July 17, 2026$37.04$37.04$37.04$37.04$37.042.63K
July 17, 2026$37.02$37.03$37.02$37.03$37.035.01K
July 17, 2026$37.03$37.03$37.02$37.02$37.029.60K
July 17, 2026$37.03$37.03$37.03$37.03$37.032.59K
July 17, 2026$37.04$37.04$37.03$37.03$37.034.39K
July 17, 2026$37.04$37.04$37.03$37.03$37.034.07K
July 17, 2026$37.05$37.05$37.05$37.05$37.054.54K
July 17, 2026$37.03$37.03$37.03$37.03$37.033.63K
July 17, 2026$37.06$37.06$37.04$37.04$37.045.31K
July 17, 2026$37.06$37.06$37.06$37.06$37.062.83K
July 17, 2026$37.04$37.05$37.04$37.05$37.056.24K
July 17, 2026$37.03$37.03$37.03$37.03$37.038.19K
July 17, 2026$37.00$37.01$37.00$37.01$37.016.40K
July 17, 2026$37.00$37.01$36.99$36.99$36.9915.16K
July 17, 2026$36.97$36.98$36.97$36.98$36.984.59K
July 17, 2026$36.97$36.97$36.97$36.97$36.973.76K
July 17, 2026$36.95$36.95$36.95$36.95$36.957.95K
July 17, 2026$36.97$36.97$36.94$36.94$36.9410.39K
July 17, 2026$36.98$36.98$36.97$36.97$36.977.84K
July 17, 2026$36.98$36.98$36.97$36.97$36.9714.12K
July 17, 2026$37.00$37.01$36.99$36.99$36.996.76K
July 17, 2026$36.97$36.99$36.97$36.99$36.994.22K
July 17, 2026$36.96$36.98$36.96$36.97$36.972.01K
July 17, 2026$36.96$36.96$36.96$36.96$36.962.93K
July 17, 2026$36.93$36.97$36.93$36.97$36.974.78K
July 17, 2026$36.95$36.95$36.94$36.94$36.942.52K
July 17, 2026$36.93$36.95$36.93$36.95$36.952.47K
July 17, 2026$36.93$36.93$36.93$36.93$36.935.60K
July 17, 2026$36.94$36.94$36.92$36.93$36.932.84K
July 17, 2026$36.94$36.94$36.94$36.94$36.942.71K
July 17, 2026$36.92$36.93$36.92$36.93$36.931.01K
July 17, 2026$36.91$36.92$36.91$36.92$36.926.62K
July 17, 2026$36.90$36.91$36.90$36.90$36.901.33K
July 17, 2026$36.89$36.91$36.89$36.91$36.912.96K
July 17, 2026$36.86$36.88$36.86$36.88$36.883.18K
July 17, 2026$36.87$36.87$36.86$36.86$36.864.86K
July 17, 2026$36.86$36.87$36.86$36.87$36.874.52K
July 17, 2026$36.84$36.85$36.84$36.85$36.855.95K
July 17, 2026$36.83$36.83$36.83$36.83$36.831.88K
July 17, 2026$36.83$36.83$36.83$36.83$36.832.65K
July 17, 2026$36.83$36.83$36.82$36.83$36.832.47K
July 17, 2026$36.84$36.84$36.83$36.83$36.834.45K
July 17, 2026$36.82$36.82$36.82$36.82$36.822.31K
July 17, 2026$36.82$36.82$36.82$36.82$36.825.95K
July 17, 2026$36.83$36.83$36.83$36.83$36.834.47K
July 17, 2026$36.85$36.86$36.84$36.84$36.843.96K
July 17, 2026$36.85$36.85$36.85$36.85$36.853.68K
July 17, 2026$36.86$36.87$36.86$36.87$36.873.20K
July 17, 2026$36.85$36.85$36.85$36.85$36.853.46K
July 17, 2026$36.88$36.88$36.87$36.87$36.878.42K
July 17, 2026$36.92$36.92$36.90$36.90$36.9012.63K
July 17, 2026$36.92$36.92$36.92$36.92$36.921.76K
July 17, 2026$36.91$36.91$36.91$36.91$36.914.86K
July 17, 2026$36.90$36.91$36.90$36.91$36.913.39K
July 17, 2026$36.92$36.92$36.91$36.92$36.923.03K
July 17, 2026$36.91$36.93$36.91$36.92$36.924.39K
July 17, 2026$36.90$36.90$36.90$36.90$36.901.83K
July 17, 2026$36.89$36.92$36.89$36.92$36.925.73K
July 17, 2026$36.88$36.90$36.88$36.89$36.895.94K
July 17, 2026$36.89$36.89$36.89$36.89$36.891.70K
July 17, 2026$36.89$36.90$36.89$36.89$36.893.09K
July 17, 2026$36.88$36.88$36.88$36.88$36.881.98K
July 17, 2026$36.90$36.90$36.87$36.87$36.874.38K
July 17, 2026$36.92$36.92$36.92$36.92$36.922.75K
July 17, 2026$36.91$36.92$36.91$36.92$36.923.27K
July 17, 2026$36.91$36.91$36.91$36.91$36.911.43K
July 17, 2026$36.90$36.91$36.90$36.91$36.914.35K
July 17, 2026$36.89$36.89$36.89$36.89$36.894.11K
July 17, 2026$36.91$36.91$36.90$36.90$36.907.34K
July 17, 2026$36.92$36.92$36.92$36.92$36.929.62K
July 17, 2026$36.94$36.95$36.94$36.94$36.9414.06K
July 17, 2026$36.94$36.94$36.92$36.94$36.945.76K
July 17, 2026$36.98$36.98$36.96$36.96$36.9611.22K
July 17, 2026$36.99$36.99$36.99$36.99$36.993.75K
July 17, 2026$37.01$37.01$37.01$37.01$37.015.53K
July 17, 2026$37.03$37.03$37.02$37.02$37.022.30K
July 17, 2026$37.02$37.02$37.02$37.02$37.022.82K
July 17, 2026$37.03$37.03$37.01$37.01$37.016.38K
July 17, 2026$37.04$37.04$37.03$37.03$37.032.95K
July 17, 2026$37.05$37.06$37.05$37.05$37.053.33K
July 17, 2026$37.01$37.03$37.01$37.03$37.032.86K
July 17, 2026$37.02$37.02$37.01$37.01$37.014.97K
July 17, 2026$37.03$37.03$37.03$37.03$37.033.17K
July 17, 2026$37.07$37.07$37.06$37.06$37.062.75K
July 17, 2026$37.06$37.07$37.06$37.07$37.073.18K
July 17, 2026$37.07$37.07$37.07$37.07$37.073.42K
July 17, 2026$37.07$37.08$37.07$37.08$37.083.51K
July 17, 2026$37.09$37.10$37.07$37.07$37.076.20K
July 17, 2026$37.10$37.10$37.10$37.10$37.102.82K
July 17, 2026$37.10$37.10$37.10$37.10$37.102.98K
July 17, 2026$37.05$37.09$37.05$37.08$37.083.87K
July 17, 2026$37.05$37.06$37.05$37.06$37.066.96K
July 17, 2026$37.02$37.02$37.02$37.02$37.026.02K
July 17, 2026$37.00$37.00$37.00$37.00$37.003.25K
July 17, 2026$37.03$37.03$37.01$37.01$37.012.98K
July 17, 2026$37.02$37.03$37.02$37.03$37.036.09K
July 17, 2026$37.03$37.03$37.01$37.02$37.026.13K
July 17, 2026$37.09$37.09$37.03$37.03$37.035.54K
July 17, 2026$37.04$37.09$37.04$37.09$37.096.52K
July 17, 2026$37.02$37.02$37.02$37.02$37.0210.20K
July 17, 2026$37.02$37.02$37.02$37.02$37.028.96K
July 17, 2026$36.97$36.97$36.97$36.97$36.973.83K
July 17, 2026$36.96$36.99$36.96$36.99$36.9936.71K
July 17, 2026$36.98$36.98$36.98$36.98$36.984.13K
July 17, 2026$36.96$36.96$36.96$36.96$36.964.17K
July 17, 2026$36.96$36.97$36.96$36.97$36.971.32K
July 17, 2026$36.97$36.97$36.96$36.96$36.964.29K
July 17, 2026$36.92$36.93$36.92$36.93$36.936.92K
July 17, 2026$36.93$36.93$36.91$36.92$36.9210.64K
July 17, 2026$36.95$36.95$36.95$36.95$36.953.34K
July 17, 2026$36.97$36.97$36.96$36.96$36.965.35K
July 17, 2026$37.01$37.02$36.98$36.98$36.9812.97K
July 17, 2026$36.95$37.02$36.95$37.00$37.0017.70K
July 17, 2026$36.89$36.97$36.89$36.93$36.9336.62K
July 17, 2026$36.88$36.88$36.88$36.88$36.885.77K
July 17, 2026$36.91$36.92$36.91$36.92$36.929.26K
July 17, 2026$36.89$36.90$36.89$36.90$36.903.67K
July 17, 2026$36.91$36.91$36.89$36.89$36.893.63K
July 17, 2026$36.91$36.91$36.91$36.91$36.912.22K
July 17, 2026$36.92$36.92$36.91$36.91$36.912.75K
July 17, 2026$36.94$36.94$36.92$36.93$36.934.76K
July 17, 2026$36.91$36.91$36.91$36.91$36.912.08K
July 17, 2026$36.91$36.91$36.91$36.91$36.913.69K
July 17, 2026$36.90$36.90$36.90$36.90$36.903.31K
July 17, 2026$36.91$36.91$36.90$36.90$36.906.30K
July 17, 2026$36.90$36.92$36.90$36.92$36.923.91K
July 17, 2026$36.91$36.91$36.90$36.90$36.903.35K
July 17, 2026$36.94$36.94$36.92$36.92$36.92870.00
July 17, 2026$36.95$36.95$36.95$36.95$36.954.68K
July 17, 2026$36.97$36.97$36.97$36.97$36.972.19K
July 17, 2026$36.97$36.97$36.96$36.97$36.978.90K
July 17, 2026$36.96$36.96$36.96$36.96$36.963.26K
July 17, 2026$36.96$36.96$36.94$36.96$36.962.79K
July 17, 2026$36.96$36.97$36.96$36.96$36.965.15K
July 17, 2026$36.95$36.95$36.94$36.94$36.944.76K
July 17, 2026$36.95$36.96$36.95$36.95$36.952.97K
July 17, 2026$36.94$36.95$36.94$36.95$36.953.88K
July 17, 2026$36.96$36.96$36.94$36.94$36.944.55K
July 17, 2026$36.98$36.98$36.95$36.95$36.956.36K
July 17, 2026$36.96$36.96$36.96$36.96$36.965.68K
July 17, 2026$36.98$36.98$36.95$36.95$36.955.99K
July 17, 2026$36.98$36.98$36.95$36.96$36.965.30K
July 17, 2026$36.98$37.03$36.97$36.98$36.9822.69K
July 17, 2026$36.96$36.99$36.96$36.98$36.987.76K
July 17, 2026$36.94$36.94$36.93$36.94$36.948.44K
July 17, 2026$37.00$37.00$36.96$36.96$36.967.86K
July 17, 2026$37.01$37.01$37.01$37.01$37.017.75K
July 17, 2026$37.04$37.04$37.04$37.04$37.043.98K
July 17, 2026$37.05$37.05$37.05$37.05$37.055.19K
July 17, 2026$37.04$37.07$37.04$37.05$37.0528.74K
July 17, 2026$36.98$37.00$36.98$37.00$37.005.47K
July 17, 2026$36.95$36.97$36.95$36.97$36.9719.51K
July 17, 2026$36.95$36.95$36.95$36.95$36.951.27K
July 17, 2026$36.94$36.95$36.94$36.95$36.952.87K