$16.67 -0.05 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 6, 2016 | 12:00 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
5/5/201616.9617.1016.6216.722,902,761
5/4/201616.8316.9416.5016.571,705,491
5/3/201617.0017.0116.8016.873,554,922
5/2/201617.3517.4517.1317.402,730,171
4/29/201617.7717.8717.3917.593,394,569
4/28/201617.6517.9417.5817.613,702,207
4/27/201617.5117.7717.3217.685,308,617
4/26/201616.7416.9116.6616.861,954,315
4/25/201616.6616.7416.4716.571,790,330
4/22/201616.7416.9716.7316.862,660,896
4/21/201616.9717.0416.7416.802,655,343
4/20/201616.6116.9316.4816.803,044,648
4/19/201616.2816.6016.2216.523,248,000
4/18/201615.3516.0115.3115.932,207,680
4/15/201615.8215.9715.7515.821,567,732
4/14/201616.0816.1516.0116.131,938,104
4/13/201616.1116.1815.9716.102,457,873
4/12/201615.6916.1815.6716.122,250,431
4/11/201615.4115.6915.4015.583,945,710
4/8/201615.1915.4615.1915.371,881,705
4/7/201614.8514.9714.7614.872,664,614
4/6/201614.7015.0514.6114.982,131,584
4/5/201614.5214.7714.5014.663,064,964
4/4/201614.9015.0914.7814.803,622,368
4/1/201615.1015.2314.9915.182,496,792
3/31/201615.6015.7215.5215.561,966,022
3/30/201615.7415.9415.5615.684,905,583
3/29/201614.9715.1614.7515.154,363,213
3/28/201615.1815.2714.9415.242,559,966
3/24/201614.8015.1714.6915.162,254,805
3/23/201615.6115.6914.9915.023,446,855
3/22/201615.7316.0115.7115.824,110,343
3/21/201615.9716.0615.7415.842,579,174
3/18/201616.1416.2715.9116.014,717,956
3/17/201615.9116.0515.7615.952,639,549
3/16/201615.1115.5615.0815.532,881,409
3/15/201615.0015.1214.8515.122,673,309
3/14/201615.3515.4915.1115.412,876,910
3/11/201615.2215.5115.2215.483,214,763
3/10/201615.3015.3815.0115.283,182,378
3/9/201615.3515.7115.2515.524,443,192
3/8/201615.8115.8415.1815.206,205,277
3/7/201615.4615.9715.4515.944,652,768
3/4/201615.5515.9115.4715.874,810,423
3/3/201615.0715.4215.0315.383,476,196
3/2/201614.6015.1514.4715.145,505,944
3/1/201614.6014.8414.4814.782,656,304
2/29/201614.5214.8214.4314.563,477,420
2/26/201614.3714.5414.2614.294,578,984
2/25/201613.9414.0313.6113.983,639,379
2/24/201613.3113.9613.2513.845,762,625
2/23/201614.1914.3013.8713.923,248,682
2/22/201614.2914.4614.2714.373,703,176
2/19/201613.8113.9713.6213.944,149,000
2/18/201614.3014.3113.8314.004,952,089
2/17/201613.7214.2713.7114.143,336,167
2/16/201613.6213.6413.3113.372,416,288
2/12/201613.2313.7213.1213.635,159,616
2/11/201612.8413.1812.7513.093,715,718
2/10/201613.2713.4613.1113.133,216,145
2/9/201613.6813.7613.2113.455,465,853
2/8/201613.8814.0213.6913.964,519,386
2/5/201614.0614.2013.8914.004,159,700
2/4/201613.8614.1013.7213.847,177,438
2/3/201612.9013.2212.4513.194,957,994
2/2/201612.4412.6312.3612.493,810,025
2/1/201613.1713.2613.0313.163,740,563
1/29/201613.4013.6513.2913.604,929,633
1/28/201613.4413.4713.0113.318,367,970
1/27/201612.2212.8312.1812.514,141,246
1/26/201612.4612.5712.2212.544,202,813
1/25/201612.1012.3111.9011.904,429,214
1/22/201612.6312.6712.2712.516,222,162
1/21/201611.3012.0911.2111.878,459,427
1/20/201611.2911.5510.8911.385,802,067
1/19/201612.1412.1511.6311.795,727,077
1/15/201611.6111.8911.6011.835,318,361
1/14/201611.8112.2311.6212.167,959,802
1/13/201611.9312.0811.4511.568,661,577
1/12/201612.1112.1511.5211.805,212,561
1/11/201612.0712.1211.8111.954,634,995
1/8/201612.4712.5812.3112.415,440,557
1/7/201612.7213.0812.6812.763,156,068
1/6/201613.0313.2313.0213.062,374,529
1/5/201613.6213.6613.3913.592,178,244
1/4/201613.7213.9313.5613.862,674,083
12/31/201513.7514.0213.7313.961,630,384
12/30/201513.9914.0813.8813.881,685,243
12/29/201514.2314.3314.1114.202,434,278
12/28/201514.0914.1513.9914.021,964,972
12/24/201514.3914.3914.2414.31730,269
12/23/201514.3414.3714.1714.373,960,126
12/22/201513.5813.7113.5213.642,474,300
12/21/201513.5313.6813.3513.423,432,760
12/18/201513.7113.7913.5513.594,041,578
12/17/201514.1114.1313.7113.714,556,776
12/16/201514.3614.5514.1414.394,662,646
12/15/201514.2714.5214.2714.452,976,402
12/14/201513.8914.1313.7114.064,512,974
12/11/201514.0414.1013.8713.893,134,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center