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, 2022 125.76 127.57 122.39 123.05 8,610,702 +0.10(+0.08%)
May 27, 2022 119.25 123.03 118.61 122.95 3,273,498 +2.81(+2.34%)
May 26, 2022 121.14 122.57 119.48 120.14 3,783,844 +0.58(+0.49%)
May 25, 2022 117.25 119.90 116.36 119.55 4,317,527 +3.43(+2.96%)
May 24, 2022 113.45 116.98 112.08 116.12 3,480,325 +1.06(+0.92%)
May 23, 2022 111.66 115.24 109.98 115.06 3,719,100 +5.41(+4.93%)
May 20, 2022 110.42 112.48 107.98 109.65 3,962,154 +0.31(+0.29%)
May 19, 2022 108.03 111.94 107.43 109.34 5,104,143 -0.79(-0.72%)
May 18, 2022 115.19 115.80 108.47 110.13 4,831,309 -4.35(-3.80%)
May 17, 2022 115.03 115.98 112.81 114.48 3,892,046 +0.95(+0.84%)
May 16, 2022 111.92 115.44 111.92 113.53 3,962,664 +1.87(+1.67%)
May 13, 2022 110.21 113.25 109.97 111.66 4,320,712 +3.39(+3.13%)
May 12, 2022 109.28 109.33 105.60 108.27 4,514,074 -0.70(-0.64%)
May 11, 2022 108.67 113.37 108.64 108.97 4,638,580 +1.55(+1.45%)
May 10, 2022 108.20 112.36 105.73 107.42 6,067,972 +1.46(+1.37%)
May 09, 2022 115.85 116.81 104.91 105.96 7,766,048 -12.83(-10.80%)
May 06, 2022 113.11 118.91 112.35 118.79 7,838,884 +7.91(+7.13%)
May 05, 2022 113.30 113.58 109.40 110.88 4,772,523 -1.21(-1.08%)
May 04, 2022 110.65 112.28 108.04 112.10 3,488,614 +3.60(+3.32%)
May 03, 2022 104.53 109.05 104.47 108.49 3,702,812 +4.00(+3.83%)
May 02, 2022 103.26 105.15 100.71 104.50 3,891,392 -0.41(-0.39%)
Apr 29, 2022 106.43 107.39 103.86 104.90 5,282,260 -0.91(-0.86%)
Apr 28, 2022 102.18 107.08 99.12 105.81 3,687,108 +4.46(+4.40%)
Apr 27, 2022 101.08 102.15 97.35 101.35 3,161,011 +1.10(+1.09%)
Apr 26, 2022 101.71 103.23 99.90 100.25 2,740,398 -0.16(-0.16%)
Apr 25, 2022 100.76 101.48 94.34 100.42 5,356,369 -3.91(-3.75%)
Apr 22, 2022 106.80 108.36 104.19 104.33 3,435,584 -3.03(-2.82%)
Apr 21, 2022 110.52 111.72 106.81 107.35 3,787,989 -2.88(-2.61%)
Apr 20, 2022 110.51 110.85 109.34 110.23 3,644,075 +0.84(+0.76%)
Apr 19, 2022 110.44 111.72 108.78 109.39 5,411,138 -1.40(-1.26%)
Apr 18, 2022 111.62 112.50 110.17 110.79 4,828,522 +0.34(+0.31%)
Apr 14, 2022 110.51 111.33 109.89 110.45 3,708,734 -0.56(-0.50%)
Apr 13, 2022 112.19 112.91 109.25 111.01 4,802,715 -0.23(-0.21%)
Apr 12, 2022 110.56 113.60 110.47 111.24 3,352,579 +2.88(+2.66%)
Apr 11, 2022 112.09 112.09 107.98 108.36 3,753,670 -4.95(-4.37%)
Apr 08, 2022 108.95 114.26 108.75 113.31 5,078,199 +5.59(+5.19%)
Apr 07, 2022 107.18 108.06 104.41 107.72 3,419,509 +1.94(+1.83%)
Apr 06, 2022 107.07 108.22 104.58 105.78 3,188,370 +0.55(+0.53%)
Apr 05, 2022 108.01 109.33 105.07 105.22 2,614,652 -2.68(-2.48%)
Apr 04, 2022 108.44 108.95 106.40 107.90 2,023,747 +0.45(+0.42%)
Apr 01, 2022 106.52 108.47 106.05 107.46 2,528,658 +0.98(+0.92%)
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%)
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.