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, 2019 66.11 67.02 65.41 65.45 5,399,989 -1.66(-2.48%)
May 30, 2019 68.95 69.14 67.00 67.12 3,720,516 -1.97(-2.86%)
May 29, 2019 68.47 69.26 67.37 69.09 4,910,203 -0.54(-0.78%)
May 28, 2019 70.10 70.65 69.51 69.63 3,863,361 -0.04(-0.06%)
May 24, 2019 71.77 72.34 69.31 69.67 4,700,439 -1.35(-1.90%)
May 23, 2019 72.78 72.78 69.75 71.02 5,564,360 -3.25(-4.37%)
May 22, 2019 75.96 76.24 73.85 74.27 3,590,313 -2.17(-2.84%)
May 21, 2019 75.21 76.69 75.21 76.44 3,174,171 +1.56(+2.08%)
May 20, 2019 74.51 75.56 74.17 74.89 3,531,652 +0.53(+0.71%)
May 17, 2019 75.36 75.68 74.08 74.36 3,379,402 -1.73(-2.27%)
May 16, 2019 75.94 76.94 75.77 76.08 2,556,768 +0.66(+0.87%)
May 15, 2019 74.65 75.64 74.48 75.43 2,440,038 +0.02(+0.02%)
May 14, 2019 75.08 76.20 75.08 75.41 3,098,597 +0.67(+0.90%)
May 13, 2019 75.09 76.18 74.51 74.74 5,234,778 -1.20(-1.58%)
May 10, 2019 75.43 76.14 73.94 75.94 3,034,757 +0.61(+0.81%)
May 09, 2019 74.09 76.04 73.59 75.33 4,247,283 +0.17(+0.22%)
May 08, 2019 73.28 75.66 73.16 75.16 4,910,644 +1.80(+2.45%)
May 07, 2019 72.06 73.45 71.70 73.37 5,217,573 +0.43(+0.59%)
May 06, 2019 71.86 73.44 71.58 72.93 4,635,988 +0.27(+0.37%)
May 03, 2019 73.34 74.84 71.72 72.66 7,949,615 +1.38(+1.94%)
May 02, 2019 72.85 73.66 71.20 71.28 6,437,242 -2.17(-2.96%)
May 01, 2019 76.61 77.14 73.43 73.45 6,488,643 -3.33(-4.33%)
Apr 30, 2019 78.33 78.64 75.92 76.78 4,759,473 -0.76(-0.98%)
Apr 29, 2019 78.34 78.71 77.30 77.54 4,393,392 -0.70(-0.90%)
Apr 26, 2019 81.11 81.65 77.60 78.24 5,479,801 -3.36(-4.11%)
Apr 25, 2019 83.12 83.24 81.55 81.60 5,117,501 -1.49(-1.79%)
Apr 24, 2019 85.93 86.00 83.00 83.09 4,502,495 -2.13(-2.50%)
Apr 23, 2019 85.51 86.24 84.23 85.21 5,306,949 -0.38(-0.44%)
Apr 22, 2019 84.13 85.77 83.65 85.59 4,861,355 +2.56(+3.08%)
Apr 18, 2019 81.50 83.37 81.15 83.03 4,136,872 +1.62(+1.99%)
Apr 17, 2019 82.49 83.49 81.08 81.41 3,059,307 -0.41(-0.50%)
Apr 16, 2019 81.42 82.19 80.72 81.82 3,740,525 +0.18(+0.23%)
Apr 15, 2019 83.48 83.71 81.09 81.63 7,619,771 -2.37(-2.83%)
Apr 12, 2019 81.44 84.94 81.25 84.01 8,956,979 +5.25(+6.66%)
Apr 11, 2019 78.48 79.58 77.90 78.76 3,310,598 +0.00(+0.00%)
Apr 10, 2019 79.24 79.81 78.49 78.76 3,843,849 +0.13(+0.16%)
Apr 09, 2019 78.81 79.44 77.69 78.63 5,021,520 -0.73(-0.91%)
Apr 08, 2019 79.07 80.56 78.95 79.36 6,250,379 +0.68(+0.86%)
Apr 05, 2019 75.34 78.78 74.94 78.68 5,648,099 +3.96(+5.30%)
Apr 04, 2019 75.03 75.38 74.12 74.72 7,249,224 -0.21(-0.28%)
Apr 03, 2019 77.10 77.10 74.81 74.93 5,455,098 -1.69(-2.21%)
Apr 02, 2019 77.44 77.99 76.59 76.62 2,832,337 -0.71(-0.92%)
Apr 01, 2019 76.73 77.50 76.24 77.33 3,302,090 +1.40(+1.85%)
Mar 29, 2019 76.88 77.04 75.66 75.93 3,491,905 -0.05(-0.06%)
Mar 28, 2019 74.83 76.16 74.76 75.97 3,470,016 +0.52(+0.69%)
Mar 27, 2019 75.24 76.14 74.70 75.45 3,462,025 -0.14(-0.19%)
Mar 26, 2019 75.34 76.57 75.20 75.60 3,001,081 +1.59(+2.14%)
Mar 25, 2019 74.62 75.09 73.37 74.01 3,686,260 -0.72(-0.96%)
Mar 22, 2019 76.38 76.54 74.01 74.73 9,869,600 -2.54(-3.29%)
Mar 21, 2019 76.44 77.56 75.30 77.27 6,755,837 +0.78(+1.02%)
Mar 20, 2019 74.23 77.07 74.04 76.49 9,939,178 +2.40(+3.24%)
Mar 19, 2019 74.04 74.29 73.66 74.09 8,819,185 +0.77(+1.04%)
Mar 18, 2019 71.01 73.54 70.85 73.32 5,261,407 +2.45(+3.46%)
Mar 15, 2019 71.08 72.08 70.20 70.88 11,207,067 -0.67(-0.94%)
Mar 14, 2019 70.69 71.83 70.47 71.55 5,439,223 +0.89(+1.26%)
Mar 13, 2019 70.20 70.73 69.22 70.65 8,343,889 +1.27(+1.83%)
Mar 12, 2019 69.34 69.91 68.98 69.38 10,416,009 +0.57(+0.83%)
Mar 11, 2019 69.22 70.09 68.71 68.81 9,651,644 -0.14(-0.21%)
Mar 08, 2019 71.25 71.55 68.75 68.95 8,475,471 -3.92(-5.37%)
Mar 07, 2019 73.44 73.48 72.26 72.87 4,677,619 -0.47(-0.64%)
Mar 06, 2019 75.72 75.77 73.04 73.34 6,367,251 -2.84(-3.73%)
Mar 05, 2019 77.41 77.62 76.00 76.18 4,152,707 -1.05(-1.35%)
Mar 04, 2019 77.15 77.88 75.88 77.23 4,674,798 +0.31(+0.40%)
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.