NYSE, EQNR End of Day and Historical Stock Data [Equinor ASA ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EQNR:

04 Sep 2025

LAST: 24.04	CHANGE: 0.34	OPEN: 23.85	HIGH: 24.06	ASK: 0.00	VOLUME: 5.15M
LAST: 24.04	CHG(%): 1.43	PREV: 23.70	LOW: 23.77	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	23.85	24.06	23.77	24.04	5.15M
03 Sep 25	24.27	24.37	23.69	23.70	5.49M
02 Sep 25	24.66	24.91	24.59	24.78	2.53M
29 Aug 25	24.60	24.75	24.55	24.61	2.25M
28 Aug 25	24.35	24.56	24.10	24.49	3.48M
27 Aug 25	24.49	24.71	24.49	24.61	3.49M
26 Aug 25	24.72	24.75	24.45	24.49	2.89M
25 Aug 25	24.75	24.98	24.67	24.94	2.69M
22 Aug 25	24.87	25.21	24.86	25.17	2.16M
21 Aug 25	24.67	25.04	24.58	24.97	4.35M

COMPANY PROFILE

Name:
About:	Equinor ASA, an energy company, engages in the exploration, production, transportation, refining, and marketing of petroleum and other forms of energy in Norway and internationally. It operates through Exploration & Production Norway; Exploration & Production International; Exploration & Production USA; Marketing, Midstream & Processing; Renewables; and Other segments. The company develops carbon capture and storage projects; provides transportation solutions, including pipelines, shipping, trucking, and rail; and develops and explores for renewable energy, such as offshore wind, green hydrogen, and solar power. The company was formerly known as Statoil ASA and changed its name to Equinor ASA in May 2018. Equinor ASA was incorporated in 1972 and is headquartered in Stavanger, Norway.
Sector:	Energy
Address:	Forusbeen 50, Stavanger, Norway, 4035
Website:	https://www.equinor.com
CUSIP:	29446M102
CIK:	0001140625
ISIN:	US29446M1027
FIGI:	BBG000NT0ZZ4
LEI:	OW6OFBNCKXC4US5C7523

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.33
DivYield:	0.06
Div/Share:	1.46
Price to Book:	1.52
Price to Sales:	0.60
EBITDA:	37.606B
Shares:	2.526B
Market Cap:	60.736B

TECHNICAL INDICATORS

MA5:	24.32
MA10:	24.58
MA20:	24.50
MA50:	25.24
MA100:	24.72
MA200:	24.36
STO9:	22.52
STO14:	22.52
RSI14:	45.09
WPR14:	-76.87
MTM14:	-0.50
ROC14:	-0.02
ATR:	0.48
Week High:	24.91
Week Low:	23.69
Month High:	25.98
Month Low:	23.69
Year High:	28.27
Year Low:	21.41
Volatility:	24.69

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.37
16 May 2025	$0.30
14 Feb 2025	$0.70
19 Nov 2024	$0.59
19 Aug 2024	$0.70
15 May 2024	$0.70
14 Feb 2024	$0.90
14 Nov 2023	$0.90
14 Aug 2023	$0.90
11 May 2023	$0.60