Skip to main content

EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.97 41.97 40.70 41.55 8,100,161 -0.55(-1.30%)
May 28, 2020 42.89 43.29 41.83 42.10 5,751,410 -0.89(-2.07%)
May 27, 2020 42.62 43.00 41.03 42.99 4,868,140 +1.05(+2.51%)
May 26, 2020 44.32 44.32 41.82 41.94 6,973,833 -0.68(-1.61%)
May 22, 2020 42.56 42.70 41.54 42.62 3,066,984 -0.03(-0.08%)
May 21, 2020 43.17 43.66 42.07 42.65 4,760,741 -0.27(-0.63%)
May 20, 2020 42.11 43.53 41.99 42.92 4,052,388 +1.62(+3.93%)
May 19, 2020 42.63 43.02 41.23 41.30 4,365,735 -1.45(-3.39%)
May 18, 2020 41.17 42.95 40.77 42.75 7,779,117 +3.88(+9.98%)
May 15, 2020 38.39 39.79 38.27 38.87 4,912,965 +0.10(+0.25%)
May 14, 2020 38.43 39.91 37.43 38.77 7,241,864 -0.52(-1.33%)
May 13, 2020 40.31 40.31 38.76 39.29 7,075,297 -1.24(-3.06%)
May 12, 2020 40.77 41.20 39.71 40.53 6,482,604 -0.10(-0.24%)
May 11, 2020 41.36 42.37 40.36 40.63 6,475,603 -1.31(-3.13%)
May 08, 2020 40.19 41.99 39.51 41.94 8,937,102 +2.56(+6.50%)
May 07, 2020 38.78 40.28 38.63 39.38 7,245,657 +2.01(+5.39%)
May 06, 2020 37.61 38.38 37.17 37.37 3,983,429 -0.17(-0.46%)
May 05, 2020 39.54 40.11 37.26 37.54 8,809,345 -0.56(-1.48%)
May 04, 2020 35.46 38.15 35.27 38.10 9,457,512 +1.77(+4.87%)
May 01, 2020 37.61 38.28 35.74 36.33 6,990,905 -2.40(-6.19%)
Apr 30, 2020 38.97 40.04 37.39 38.73 6,684,361 -0.17(-0.44%)
Apr 29, 2020 38.48 39.05 37.07 38.90 8,169,232 +2.23(+6.09%)
Apr 28, 2020 37.53 38.16 36.28 36.67 5,407,408 +0.36(+0.99%)
Apr 27, 2020 34.94 36.75 34.28 36.31 5,859,608 +0.96(+2.72%)
Apr 24, 2020 36.69 36.95 34.90 35.35 6,369,117 -0.70(-1.94%)
Apr 23, 2020 36.89 37.60 35.94 36.05 9,280,218 +0.87(+2.48%)
Apr 22, 2020 34.80 35.32 33.91 35.18 6,468,828 +2.16(+6.54%)
Apr 21, 2020 32.01 33.95 32.01 33.02 7,744,015 -1.21(-3.53%)
Apr 20, 2020 31.82 35.08 31.66 34.22 8,194,563 +0.11(+0.33%)
Apr 17, 2020 30.61 34.35 30.56 34.11 13,353,521 +4.34(+14.57%)
Apr 16, 2020 32.24 32.32 29.67 29.77 8,138,255 -2.75(-8.45%)
Apr 15, 2020 32.10 32.94 31.61 32.52 7,668,962 -1.60(-4.69%)
Apr 14, 2020 34.62 35.13 33.75 34.12 6,696,459 -0.86(-2.45%)
Apr 13, 2020 37.33 37.96 34.53 34.98 7,126,383 -1.24(-3.41%)
Apr 09, 2020 38.18 38.44 34.38 36.21 13,616,357 -0.38(-1.04%)
Apr 08, 2020 34.15 36.67 34.07 36.59 8,931,100 +3.20(+9.58%)
Apr 07, 2020 33.94 34.70 32.81 33.39 9,321,862 +1.54(+4.82%)
Apr 06, 2020 32.87 33.08 30.43 31.86 11,173,756 -0.37(-1.15%)
Apr 03, 2020 32.32 33.36 31.05 32.23 16,824,684 +1.28(+4.15%)
Apr 02, 2020 29.60 35.11 29.32 30.95 15,709,442 +2.99(+10.69%)
Apr 01, 2020 27.93 28.66 27.11 27.96 7,734,962 -1.07(-3.68%)
Mar 31, 2020 29.81 31.20 28.43 29.02 9,674,815 +0.76(+2.69%)
Mar 30, 2020 28.29 28.66 27.08 28.26 11,322,218 -0.82(-2.83%)
Mar 27, 2020 30.57 31.02 28.18 29.09 12,474,018 -2.85(-8.93%)
Mar 26, 2020 29.18 32.48 29.18 31.94 11,465,651 -0.13(-0.40%)
Mar 25, 2020 31.58 33.59 29.65 32.07 11,746,798 -0.09(-0.28%)
Mar 24, 2020 29.44 32.32 28.86 32.16 12,977,290 +4.25(+15.23%)
Mar 23, 2020 27.96 29.52 26.75 27.91 10,695,779 -0.28(-1.00%)
Mar 20, 2020 28.03 30.09 27.08 28.19 15,360,682 +1.35(+5.03%)
Mar 19, 2020 24.19 27.92 24.05 26.84 11,643,382 +2.80(+11.63%)
Mar 18, 2020 22.78 24.36 21.82 24.05 9,602,639 -0.91(-3.66%)
Mar 17, 2020 25.36 26.86 23.93 24.96 12,527,099 -0.17(-0.67%)
Mar 16, 2020 24.23 29.16 22.71 25.13 12,761,404 -2.99(-10.63%)
Mar 13, 2020 28.48 28.94 24.44 28.12 17,278,648 +1.86(+7.08%)
Mar 12, 2020 28.43 29.04 25.58 26.26 15,326,834 -5.14(-16.37%)
Mar 11, 2020 31.88 32.28 30.35 31.40 16,347,818 -2.21(-6.59%)
Mar 10, 2020 32.34 33.70 28.93 33.61 17,063,928 +3.23(+10.64%)
Mar 09, 2020 30.88 32.47 28.19 30.38 23,428,362 -14.30(-32.01%)
Mar 06, 2020 47.61 48.40 43.53 44.68 12,271,417 -5.31(-10.62%)
Mar 05, 2020 49.92 51.50 49.05 49.99 6,070,737 -1.79(-3.45%)
Mar 04, 2020 51.40 52.12 50.32 51.78 6,751,407 +1.33(+2.64%)
Mar 03, 2020 50.85 52.85 49.20 50.44 7,959,536 -0.35(-0.68%)
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.