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 (%)
Mar 31, 2022 107.95 110.63 106.47 106.47 4,518,137 -1.66(-1.54%)
Mar 30, 2022 108.68 110.13 107.55 108.14 3,121,982 +0.41(+0.38%)
Mar 29, 2022 104.97 107.95 103.37 107.72 3,477,482 -0.21(-0.19%)
Mar 28, 2022 108.81 109.44 106.90 107.93 3,309,815 -3.26(-2.93%)
Mar 25, 2022 107.27 111.22 107.27 111.19 3,499,454 +3.13(+2.89%)
Mar 24, 2022 110.15 110.48 107.52 108.06 3,306,144 -2.27(-2.06%)
Mar 23, 2022 111.09 111.53 109.36 110.33 3,744,955 +2.43(+2.25%)
Mar 22, 2022 109.06 109.43 106.22 107.90 4,110,530 -1.45(-1.33%)
Mar 21, 2022 105.21 110.01 105.21 109.36 5,348,458 +5.95(+5.75%)
Mar 18, 2022 105.98 107.47 101.59 103.41 28,314,124 -1.85(-1.76%)
Mar 17, 2022 102.70 105.82 102.07 105.26 4,736,858 +4.35(+4.31%)
Mar 16, 2022 101.17 101.61 99.46 100.91 5,547,171 -0.73(-0.72%)
Mar 15, 2022 98.42 102.69 98.23 101.64 6,064,012 -1.80(-1.74%)
Mar 14, 2022 105.47 106.01 99.87 103.45 7,021,413 +0.14(+0.14%)
Mar 11, 2022 104.31 105.63 102.08 103.30 4,476,872 -2.83(-2.67%)
Mar 10, 2022 102.14 106.75 106.14 6,078,652 +5.41(+5.37%)
Mar 09, 2022 101.24 103.01 98.75 100.73 6,491,717 -3.58(-3.43%)
Mar 08, 2022 108.01 108.46 100.05 104.30 8,605,507 -2.07(-1.95%)
Mar 07, 2022 106.26 107.82 103.18 106.38 6,230,161 +1.24(+1.18%)
Mar 04, 2022 103.30 106.71 102.98 105.14 5,539,972 +2.18(+2.12%)
Mar 03, 2022 102.36 104.37 101.46 102.96 4,683,403 -0.40(-0.39%)
Mar 02, 2022 104.47 105.31 102.59 103.36 4,841,992 +0.29(+0.28%)
Mar 01, 2022 102.70 103.98 101.27 103.06 7,030,597 +1.32(+1.30%)
Feb 28, 2022 96.54 101.86 95.48 101.75 8,790,038 +6.76(+7.12%)
Feb 25, 2022 98.49 96.55 93.72 94.98 11,420,556 -2.50(-2.56%)
Feb 24, 2022 100.05 100.21 94.09 97.48 7,648,457 -0.20(-0.21%)
Feb 23, 2022 97.71 98.76 96.40 97.68 5,201,971 +0.71(+0.73%)
Feb 22, 2022 103.47 103.56 95.62 96.97 5,260,870 -1.85(-1.87%)
Feb 18, 2022 98.82 0 -0.87(-0.87%)
Feb 17, 2022 98.73 100.98 98.40 99.69 3,442,938 +0.73(+0.74%)
Feb 16, 2022 99.23 101.20 98.17 98.96 4,564,377 +0.77(+0.78%)
Feb 15, 2022 97.08 98.44 96.00 98.19 4,519,831 -2.22(-2.21%)
Feb 14, 2022 102.71 103.10 99.51 100.41 4,472,315 -2.96(-2.86%)
Feb 11, 2022 100.69 103.49 100.16 103.37 5,345,707 +3.62(+3.63%)
Feb 10, 2022 99.51 102.23 99.03 99.74 4,361,939 -0.58(-0.57%)
Feb 09, 2022 98.68 101.14 98.38 100.32 3,352,744 +1.58(+1.60%)
Feb 08, 2022 100.40 100.59 97.00 98.74 6,436,230 -2.80(-2.76%)
Feb 07, 2022 100.35 102.95 98.64 101.54 3,707,848 +0.88(+0.87%)
Feb 04, 2022 100.32 103.17 99.98 100.67 4,188,433 +1.70(+1.72%)
Feb 03, 2022 99.38 100.02 97.35 98.97 4,031,162 -1.01(-1.01%)
Feb 02, 2022 99.64 100.28 96.73 99.97 4,933,548 -0.23(-0.23%)
Feb 01, 2022 97.55 101.75 97.36 100.20 5,184,895 +1.51(+1.53%)
Jan 31, 2022 97.86 100.22 98.70 6,420,170 +1.58(+1.62%)
Jan 28, 2022 97.17 98.23 95.11 97.12 4,328,835 -0.04(-0.05%)
Jan 27, 2022 97.10 98.52 95.40 97.17 7,022,965 +1.97(+2.06%)
Jan 26, 2022 95.33 97.30 93.91 95.20 5,785,806 +0.52(+0.55%)
Jan 25, 2022 90.53 95.35 87.97 94.68 5,374,086 +4.10(+4.53%)
Jan 24, 2022 86.34 91.23 84.93 90.58 6,682,804 +1.49(+1.67%)
Jan 21, 2022 90.65 90.65 88.05 89.09 4,293,905 -2.54(-2.77%)
Jan 20, 2022 91.85 95.46 91.24 91.63 5,492,329 -1.44(-1.55%)
Jan 19, 2022 94.54 94.88 91.24 93.08 5,574,186 -0.48(-0.51%)
Jan 18, 2022 95.26 95.61 92.36 93.56 7,008,942 +0.04(+0.04%)
Jan 14, 2022 93.52 0 +3.21(+3.56%)
Jan 13, 2022 89.86 91.50 89.38 90.31 3,917,782 -0.02(-0.02%)
Jan 12, 2022 90.78 90.97 88.99 90.32 4,500,934 +0.50(+0.56%)
Jan 11, 2022 87.32 90.03 85.63 89.82 5,539,058 +3.64(+4.22%)
Jan 10, 2022 86.45 87.28 84.40 86.18 6,122,598 -0.09(-0.10%)
Jan 07, 2022 84.38 86.36 83.40 86.27 7,142,849 +2.32(+2.76%)
Jan 06, 2022 85.47 85.60 83.12 83.95 5,966,535 +1.69(+2.05%)
Jan 05, 2022 85.25 85.54 82.22 82.26 7,545,128 -1.54(-1.84%)
Jan 04, 2022 80.90 84.61 80.55 83.80 6,504,054 +3.68(+4.60%)
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.