Equinor ASA$38.52VLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $305.00 | $311.37 | $300.01 | $308.73 | +0.39% | 3.63M |
| Aug 3, 2026 | $311.94 | $314.35 | $303.02 | $307.54 | -1.71% | 3.30M |
| Jul 31, 2026 | $312.33 | $315.00 | $306.25 | $312.90 | +0.38% | 2.43M |
| Jul 30, 2026 | $296.41 | $313.75 | $294.21 | $311.71 | +3.45% | 2.26M |
| Jul 29, 2026 | $306.33 | $309.98 | $301.32 | $301.32 | +0.82% | 2.32M |
| Jul 28, 2026 | $304.90 | $307.00 | $297.82 | $298.88 | -1.98% | 2.52M |
| Jul 27, 2026 | $295.75 | $306.13 | $295.72 | $304.93 | +0.80% | 2.37M |
| Jul 24, 2026 | $304.37 | $309.01 | $301.05 | $302.50 | -0.90% | 2.32M |
| Jul 23, 2026 | $319.14 | $319.25 | $304.05 | $305.26 | -1.82% | 2.39M |
| Jul 22, 2026 | $319.25 | $320.24 | $308.26 | $310.92 | -1.23% | 2.55M |
| Jul 21, 2026 | $315.96 | $318.22 | $310.01 | $314.80 | +0.48% | 3.15M |
| Jul 20, 2026 | $308.99 | $316.57 | $306.51 | $313.31 | +1.18% | 2.49M |
| Jul 17, 2026 | $306.28 | $309.90 | $302.52 | $309.65 | +3.13% | 2.64M |
| Jul 16, 2026 | $295.57 | $303.64 | $294.00 | $300.26 | +2.60% | 3.14M |
| Jul 15, 2026 | $299.00 | $299.66 | $287.34 | $292.66 | -2.91% | 4.64M |
| Jul 14, 2026 | $299.39 | $301.43 | $293.68 | $301.43 | +1.91% | 3.58M |
| Jul 13, 2026 | $285.82 | $297.66 | $285.82 | $295.79 | +5.38% | 2.87M |
| Jul 10, 2026 | $282.98 | $287.05 | $274.81 | $280.69 | -0.20% | 1.93M |
| Jul 9, 2026 | $281.89 | $284.28 | $277.28 | $281.25 | -0.58% | 2.50M |
| Jul 8, 2026 | $272.01 | $283.28 | $271.04 | $282.88 | +6.26% | 3.88M |
| Jul 7, 2026 | $268.08 | $269.54 | $261.10 | $266.22 | -1.52% | 2.25M |
| Jul 6, 2026 | $267.63 | $273.95 | $265.53 | $270.32 | +0.96% | 1.75M |
| Jul 2, 2026 | $269.90 | $274.92 | $267.36 | $267.76 | -0.62% | 2.11M |
| Jul 1, 2026 | $263.04 | $269.90 | $260.75 | $269.44 | +3.46% | 2.39M |
| Jun 30, 2026 | $267.00 | $269.69 | $259.42 | $260.44 | -2.21% | 2.97M |
| Jun 29, 2026 | $262.42 | $272.17 | $261.03 | $266.32 | +2.68% | 3.06M |
| Jun 26, 2026 | $253.46 | $260.67 | $252.00 | $259.37 | +1.69% | 8.40M |
| Jun 25, 2026 | $240.70 | $255.74 | $240.02 | $255.06 | +5.21% | 3.40M |
| Jun 24, 2026 | $238.91 | $244.21 | $236.10 | $242.43 | -0.51% | 3.47M |
| Jun 23, 2026 | $242.84 | $245.77 | $241.17 | $243.68 | -0.04% | 3.27M |
| Jun 22, 2026 | $238.48 | $243.80 | $233.95 | $243.78 | +3.17% | 2.81M |
| Jun 18, 2026 | $236.92 | $238.03 | $232.72 | $236.30 | -1.45% | 6.14M |
| Jun 17, 2026 | $243.82 | $244.52 | $236.89 | $239.77 | -1.79% | 2.75M |
| Jun 16, 2026 | $243.94 | $245.97 | $239.95 | $244.13 | -1.23% | 2.98M |
| Jun 15, 2026 | $244.70 | $249.20 | $241.15 | $247.16 | -4.45% | 4.35M |
| Jun 12, 2026 | $251.78 | $262.33 | $251.00 | $258.67 | +1.20% | 2.20M |
| Jun 11, 2026 | $264.04 | $264.16 | $253.43 | $255.60 | -0.93% | 3.37M |
| Jun 10, 2026 | $258.00 | $263.52 | $253.95 | $257.99 | +1.66% | 2.52M |
| Jun 9, 2026 | $257.50 | $258.19 | $246.47 | $253.78 | -1.78% | 2.72M |
| Jun 8, 2026 | $260.00 | $264.01 | $254.89 | $258.39 | +1.00% | 3.04M |
| Jun 5, 2026 | $258.44 | $262.85 | $253.38 | $255.82 | -1.17% | 2.43M |
| Jun 4, 2026 | $255.86 | $262.69 | $254.61 | $258.85 | -0.99% | 2.29M |
| Jun 3, 2026 | $260.80 | $265.61 | $256.82 | $261.45 | +1.24% | 2.69M |
| Jun 2, 2026 | $254.18 | $260.39 | $250.46 | $258.26 | +2.27% | 2.36M |
| Jun 1, 2026 | $248.50 | $255.97 | $248.10 | $252.52 | +3.15% | 2.38M |
| May 29, 2026 | $245.01 | $246.33 | $242.20 | $244.82 | -0.01% | 4.00M |
| May 28, 2026 | $243.87 | $246.39 | $241.09 | $244.85 | +1.88% | 2.57M |
| May 27, 2026 | $235.97 | $243.57 | $233.23 | $240.34 | -0.46% | 2.33M |
| May 26, 2026 | $243.26 | $248.47 | $241.22 | $241.45 | -2.23% | 2.76M |
| May 22, 2026 | $241.80 | $247.42 | $241.44 | $246.96 | +2.43% | 2.53M |
| May 21, 2026 | $255.40 | $255.63 | $240.81 | $241.09 | -5.00% | 3.61M |
| May 20, 2026 | $261.45 | $263.75 | $251.78 | $253.77 | -3.37% | 2.96M |
| May 19, 2026 | $259.52 | $262.89 | $254.60 | $262.62 | +1.59% | 3.84M |
| May 18, 2026 | $249.95 | $260.31 | $246.49 | $258.52 | +3.10% | 3.26M |
| May 15, 2026 | $247.18 | $251.00 | $245.88 | $250.74 | +2.44% | 3.13M |
| May 14, 2026 | $243.65 | $244.97 | $240.64 | $244.77 | +0.27% | 2.19M |
| May 13, 2026 | $248.10 | $249.56 | $240.33 | $244.10 | -1.22% | 2.24M |
| May 12, 2026 | $250.10 | $250.28 | $246.51 | $247.12 | -0.41% | 3.39M |
| May 11, 2026 | $244.68 | $248.64 | $242.77 | $248.13 | +2.93% | 3.05M |
| May 8, 2026 | $235.21 | $242.24 | $232.78 | $241.06 | — | 3.41M |
