$17.76 +0.05 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
12/2/201617.7117.8117.6117.711,467,436
12/1/201617.8018.0217.7417.794,514,188
11/30/201617.1817.4917.1117.406,018,951
11/29/201616.3216.4416.1616.352,658,978
11/28/201616.8616.9216.6316.632,315,976
11/25/201616.9917.0116.7716.841,671,095
11/23/201616.8517.0016.8316.902,117,971
11/22/201617.0817.1516.8617.052,094,351
11/21/201616.7117.0116.7117.012,259,768
11/18/201616.2316.3616.1716.271,635,774
11/17/201616.4216.6116.2816.311,691,245
11/16/201616.4316.5716.3016.351,973,173
11/15/201616.2316.4716.2216.442,816,595
11/14/201615.8315.8815.5815.863,798,650
11/11/201616.4016.4015.9716.133,371,832
11/10/201616.6016.7116.4416.511,852,476
11/9/201616.4716.6916.3516.613,987,145
11/8/201616.6416.8716.6016.754,167,041
11/7/201616.1416.8916.1416.7912,751,885
11/4/201615.9016.2415.8016.143,989,328
11/3/201616.0616.1715.8916.033,405,460
11/2/201616.0416.0915.7216.003,888,409
11/1/201616.2516.2915.9516.132,243,747
10/31/201616.4116.4616.1916.242,277,328
10/28/201616.5516.7616.4716.533,234,453
10/27/201616.7516.8016.5216.603,022,266
10/26/201616.2916.4116.1516.332,546,306
10/25/201616.4316.5816.3116.312,256,241
10/24/201616.5816.6216.2916.541,698,348
10/21/201616.4116.5516.3916.521,515,077
10/20/201616.4216.5816.3816.501,890,851
10/19/201616.5716.7816.5116.691,657,348
10/18/201616.5016.5516.3616.413,140,190
10/17/201616.7016.7416.5316.641,503,279
10/14/201616.8716.9416.6716.701,648,170
10/13/201616.5916.8416.4716.751,724,064
10/12/201616.8516.9416.7216.871,676,938
10/11/201617.1517.1616.7916.852,418,699
10/10/201617.1817.4217.1717.301,686,971
10/7/201617.1017.1116.8016.881,675,187
10/6/201617.1317.1716.9817.071,431,922
10/5/201617.0717.1316.9817.051,414,020
10/4/201616.9917.0216.7016.782,873,662
10/3/201616.8016.8716.6716.841,383,357
9/30/201616.7616.8716.6316.802,784,748
9/29/201616.5216.7616.3316.473,956,646
9/28/201615.4616.0915.3116.082,390,869
9/27/201615.3015.3715.1315.342,501,100
9/26/201615.6115.7115.5315.544,847,461
9/23/201615.7115.8515.6015.675,906,807
9/22/201615.8915.9815.8115.834,976,819
9/21/201615.0715.4215.0715.412,424,222
9/20/201615.0915.1815.0415.071,405,696
9/19/201615.3115.3415.1015.102,070,916
9/16/201615.0315.2115.0115.112,042,292
9/15/201615.0515.2714.9815.182,017,619
9/14/201615.1515.3915.0615.111,729,408
9/13/201615.4615.4915.1415.192,609,403
9/12/201615.5515.8715.4715.782,422,720
9/9/201615.9716.0515.5915.592,763,940
9/8/201616.4516.5716.3016.531,885,052
9/7/201616.3616.5216.3516.431,991,809
9/6/201616.1316.3616.0916.351,734,120
9/2/201615.9015.9915.8215.922,444,182
9/1/201615.5315.5615.3415.453,061,416
8/31/201615.8715.9315.6215.652,266,639
8/30/201616.0716.1516.0016.041,435,162
8/29/201615.8816.1315.8716.101,557,029
8/26/201616.0616.3115.8915.962,655,250
8/25/201615.9916.1115.9616.021,248,377
8/24/201616.1116.1816.0216.021,879,776
8/23/201616.0416.2916.0316.172,364,932
8/22/201616.0216.1515.9316.111,631,617
8/19/201616.4616.4716.3316.401,207,685
8/18/201616.2816.5616.2416.551,465,371
8/17/201616.1916.3115.9916.272,814,618
8/16/201616.4516.6016.3516.432,815,549
8/15/201616.2616.3616.2116.282,011,346
8/12/201616.3216.3916.2116.302,603,203
8/11/201615.9716.3115.9616.212,849,327
8/10/201616.1316.2015.8015.823,673,747
8/9/201616.1216.2315.9416.033,384,784
8/8/201615.8716.0915.8615.971,940,805
8/5/201615.8515.9915.7215.973,343,625
8/4/201615.7816.0315.7515.932,352,243
8/3/201615.4515.7915.3715.784,334,100
8/2/201615.6015.6715.1515.403,059,180
8/1/201615.6415.6615.2015.233,475,492
7/29/201615.7315.9215.6215.912,073,735
7/28/201616.0816.0815.7815.842,092,750
7/27/201616.3416.4416.0716.113,003,952
7/26/201616.4616.6716.4416.662,258,717
7/25/201616.6316.6716.3316.493,020,971
7/22/201617.0817.1616.7616.862,369,438
7/21/201617.4117.6017.2817.321,614,418
7/20/201617.2317.4517.2017.361,329,119
7/19/201617.3017.3617.1917.291,672,355
7/18/201617.3617.6117.3317.602,140,788
7/15/201617.7017.7617.5817.742,768,586
7/14/201617.8217.8217.6117.732,553,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center