Skip to main content

EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 104.18 104.99 103.29 103.75 8,013,982 -1.47(-1.40%)
May 30, 2023 104.16 105.39 103.48 105.22 4,477,906 -1.27(-1.19%)
May 26, 2023 108.16 108.32 106.29 106.49 3,043,232 -0.27(-0.25%)
May 25, 2023 107.66 107.66 105.78 106.76 2,841,301 -2.80(-2.55%)
May 24, 2023 110.33 110.91 108.71 109.55 2,513,553 -0.16(-0.15%)
May 23, 2023 110.50 111.73 108.91 109.72 2,418,384 -0.09(-0.08%)
May 22, 2023 110.50 110.99 109.14 109.80 3,569,247 -1.00(-0.91%)
May 19, 2023 110.99 112.09 110.12 110.81 4,816,550 +2.48(+2.29%)
May 18, 2023 106.37 108.40 105.17 108.32 2,549,159 +1.18(+1.10%)
May 17, 2023 105.56 107.65 105.23 107.14 2,675,331 +3.07(+2.94%)
May 16, 2023 106.98 107.74 103.92 104.08 2,551,153 -3.59(-3.33%)
May 15, 2023 107.58 108.34 106.37 107.67 1,695,791 +0.89(+0.83%)
May 12, 2023 107.80 108.21 105.76 106.78 1,940,053 -0.11(-0.10%)
May 11, 2023 106.50 107.37 105.70 106.88 2,400,121 -1.58(-1.45%)
May 10, 2023 110.52 111.03 107.99 108.46 2,666,622 -1.56(-1.42%)
May 09, 2023 109.57 111.42 109.34 110.02 1,842,976 -0.57(-0.52%)
May 08, 2023 112.61 113.29 110.51 110.59 3,068,927 +0.18(+0.17%)
May 05, 2023 111.50 114.49 109.17 110.40 6,375,892 +2.77(+2.57%)
May 04, 2023 107.81 109.49 106.78 107.64 4,671,959 +0.28(+0.26%)
May 03, 2023 105.72 109.52 105.44 107.36 5,320,352 -0.57(-0.53%)
May 02, 2023 112.95 113.48 107.48 107.93 5,844,589 -6.80(-5.93%)
May 01, 2023 113.96 115.68 113.68 114.73 1,862,207 -0.80(-0.69%)
Apr 28, 2023 111.71 115.79 111.30 115.53 2,808,542 +3.51(+3.13%)
Apr 27, 2023 111.83 112.72 110.56 112.02 2,924,345 +0.17(+0.16%)
Apr 26, 2023 112.06 113.45 110.82 111.84 2,378,690 -0.98(-0.87%)
Apr 25, 2023 113.13 113.99 111.75 112.82 2,056,759 -2.43(-2.11%)
Apr 24, 2023 113.60 115.75 113.31 115.25 2,005,782 +1.81(+1.59%)
Apr 21, 2023 114.64 114.64 112.69 113.44 3,256,986 -0.92(-0.80%)
Apr 20, 2023 114.03 114.42 112.53 114.36 2,781,648 -0.52(-0.45%)
Apr 19, 2023 113.69 115.04 112.88 114.88 3,151,381 -0.19(-0.17%)
Apr 18, 2023 116.28 116.57 114.69 115.07 4,567,553 -1.72(-1.47%)
Apr 17, 2023 117.48 117.95 116.64 116.80 3,695,369 -0.80(-0.68%)
Apr 14, 2023 117.49 118.54 116.91 117.60 2,525,760 +0.31(+0.26%)
Apr 13, 2023 117.71 118.46 116.91 117.29 3,012,273 -0.19(-0.16%)
Apr 12, 2023 116.84 118.02 116.71 117.48 2,920,249 +0.61(+0.52%)
Apr 11, 2023 117.13 117.77 115.81 116.87 2,273,928 +1.26(+1.09%)
Apr 10, 2023 115.90 117.89 115.30 115.61 3,098,425 +0.96(+0.84%)
Apr 06, 2023 114.93 115.52 114.20 114.65 2,960,184 -0.96(-0.83%)
Apr 05, 2023 115.28 115.84 113.16 115.61 3,397,644 +0.72(+0.63%)
Apr 04, 2023 117.42 117.68 112.64 114.89 3,780,329 -1.72(-1.47%)
Apr 03, 2023 115.90 117.42 114.78 116.61 5,217,287 +6.51(+5.91%)
Mar 31, 2023 109.50 110.40 109.00 110.10 5,143,326 +1.05(+0.96%)
Mar 30, 2023 109.25 109.29 108.15 109.05 4,639,064 +0.83(+0.76%)
Mar 29, 2023 107.60 108.41 106.74 108.23 4,112,149 +2.18(+2.06%)
Mar 28, 2023 103.79 106.47 103.79 106.05 3,417,888 +1.95(+1.87%)
Mar 27, 2023 102.57 104.82 101.44 104.10 3,898,801 +2.78(+2.74%)
Mar 24, 2023 97.88 101.93 97.55 101.32 4,355,389 +0.68(+0.68%)
Mar 23, 2023 102.19 103.31 99.37 100.64 4,027,579 -0.91(-0.90%)
Mar 22, 2023 104.57 104.95 101.44 101.55 3,959,023 -2.78(-2.66%)
Mar 21, 2023 103.54 105.02 102.07 104.33 4,348,983 +3.05(+3.01%)
Mar 20, 2023 98.84 102.20 98.84 101.28 3,745,070 +2.59(+2.63%)
Mar 17, 2023 100.13 100.71 97.64 98.69 11,606,612 -1.66(-1.66%)
Mar 16, 2023 95.43 100.64 94.63 100.35 6,911,325 +2.88(+2.96%)
Mar 15, 2023 100.05 101.62 96.23 97.47 6,827,020 -6.45(-6.21%)
Mar 14, 2023 104.15 106.56 101.56 103.92 4,787,237 +0.10(+0.09%)
Mar 13, 2023 104.05 106.88 101.67 103.83 4,519,828 -2.93(-2.75%)
Mar 10, 2023 108.45 110.29 106.13 106.76 4,531,982 -2.68(-2.45%)
Mar 09, 2023 112.55 113.75 108.84 109.44 4,883,909 -2.69(-2.40%)
Mar 08, 2023 111.82 113.80 111.06 112.14 2,950,035 -0.41(-0.36%)
Mar 07, 2023 114.01 114.72 112.12 112.55 3,172,691 -2.52(-2.19%)
Mar 06, 2023 115.15 115.65 113.17 115.07 4,091,851 -0.82(-0.71%)
Mar 03, 2023 113.27 116.11 112.99 115.89 5,069,726 +0.92(+0.80%)
Mar 02, 2023 111.86 115.84 111.84 114.96 6,147,918 +2.66(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.