$14.60 -0.51 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
9/4/201514.7514.8114.5314.602,881,227
9/3/201514.9015.4114.8815.113,471,154
9/2/201515.1515.1614.6115.023,404,632
9/1/201514.8815.0514.6914.773,642,537
8/31/201514.8415.5214.6615.495,059,556
8/28/201514.9315.5214.9115.353,769,133
8/27/201514.4615.1514.4215.154,371,362
8/26/201514.3914.4714.0814.453,534,783
8/25/201514.7014.7013.8913.893,942,491
8/24/201514.1214.4613.8213.994,871,625
8/21/201515.0915.1814.7314.733,271,855
8/20/201515.1715.3115.0415.052,569,311
8/19/201515.4215.4815.0015.183,169,397
8/18/201515.6715.8215.6215.782,005,204
8/17/201515.9816.0715.8815.971,737,243
8/14/201516.0516.2415.9415.981,654,840
8/13/201516.5716.5816.2216.292,756,923
8/12/201516.7517.0616.6616.963,583,946
8/11/201516.4116.5016.2316.503,045,525
8/10/201516.4616.9716.3916.973,471,491
8/7/201516.6116.8716.5716.602,339,344
8/6/201516.5216.6916.2716.663,243,765
8/5/201516.7916.8916.4816.522,645,216
8/4/201516.5916.6816.3916.471,781,758
8/3/201516.6116.7316.3616.373,283,187
7/31/201517.2417.2416.8816.912,773,400
7/30/201517.2917.3517.1017.272,563,063
7/29/201516.7517.1816.7117.124,322,811
7/28/201516.3016.5516.1016.483,357,638
7/27/201516.0916.1415.7915.843,172,616
7/24/201516.4916.5116.1916.242,084,544
7/23/201516.7816.8716.5016.692,540,431
7/22/201516.8616.9016.6716.711,883,771
7/21/201516.9817.2516.9517.093,876,322
7/20/201516.8816.9216.7016.732,228,426
7/17/201517.2217.2316.9017.042,004,200
7/16/201517.4617.4817.1517.253,510,290
7/15/201517.3817.4016.9116.993,510,498
7/14/201517.0917.3217.0517.312,677,353
7/13/201516.9817.0316.8316.912,124,780
7/10/201517.4417.4717.1017.232,098,742
7/9/201517.0917.1516.8516.872,464,100
7/8/201516.7216.8616.4716.552,003,271
7/7/201516.5516.9416.2616.903,174,832
7/6/201516.8617.0316.7016.742,716,314
7/2/201517.5017.7217.4717.561,563,436
7/1/201517.5217.6117.2217.253,866,906
6/30/201517.9217.9717.7017.901,946,350
6/29/201517.9118.0717.8217.891,999,645
6/26/201518.3518.4718.2618.441,042,797
6/25/201518.5118.6018.3018.31776,343
6/24/201518.4418.6118.4318.511,375,183
6/23/201518.1418.3818.1418.371,741,580
6/22/201518.4018.6418.2818.531,893,844
6/19/201518.3318.4318.2418.434,531,924
6/18/201518.4818.5818.2018.252,207,343
6/17/201518.4518.6218.3118.534,160,479
6/16/201518.0818.1817.9918.16959,224
6/15/201518.0518.2018.0218.111,674,839
6/12/201518.5518.5618.3218.441,991,649
6/11/201518.7118.7418.4818.501,207,144
6/10/201519.0019.0818.8318.881,849,483
6/9/201518.4418.5418.3418.341,410,361
6/8/201518.2618.4018.1818.291,639,547
6/5/201517.8318.3617.8218.192,705,619
6/4/201518.5618.6018.2518.341,980,663
6/3/201518.8319.0418.6318.651,831,128
6/2/201518.7418.9618.7318.862,847,541
6/1/201518.1918.2518.0118.162,478,479
5/29/201518.4018.7318.3918.582,995,997
5/28/201518.5618.6518.4018.621,863,238
5/27/201518.6018.9418.5718.793,803,529
5/26/201519.0719.1618.7218.822,305,336
5/22/201519.7719.8219.5819.622,279,388
5/21/201519.8720.0119.8319.972,431,732
5/20/201519.7319.7819.5719.692,698,891
5/19/201519.7419.7919.5419.623,397,373
5/18/201520.6820.7120.4220.562,639,473
5/15/201520.9321.1620.8521.151,846,260
5/14/201521.4021.5821.2821.292,009,727
5/13/201521.5221.5921.2121.312,253,056
5/12/201520.8721.2220.8621.132,088,107
5/11/201520.7520.8120.6020.641,825,093
5/8/201520.8621.0520.6721.031,381,633
5/7/201520.9420.9420.4520.592,173,466
5/6/201521.5421.7221.1921.233,021,400
5/5/201521.0021.2620.8320.852,497,151
5/4/201520.8920.9820.6920.822,186,492
5/1/201521.1521.1820.7721.021,792,638
4/30/201521.0221.2520.9021.233,371,365
4/29/201520.2220.5920.2120.472,268,189
4/28/201520.3620.4420.1920.381,930,031
4/27/201520.0920.2420.0820.111,840,199
4/24/201519.9319.9619.7719.881,404,148
4/23/201519.5719.9919.5319.861,988,628
4/22/201519.3119.4319.1519.342,157,846
4/21/201519.5119.5619.3219.381,849,462
4/20/201519.7719.9619.6419.662,162,048
4/17/201519.9020.0419.7919.932,160,914
4/16/201520.4020.5220.1020.302,863,095
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!