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 (%)
Apr 30, 2021 62.51 64.02 61.75 61.85 2,938,143 -1.92(-3.02%)
Apr 29, 2021 64.16 64.71 62.93 63.77 3,407,253 +0.80(+1.27%)
Apr 28, 2021 60.65 63.36 60.65 62.97 5,569,114 +2.77(+4.60%)
Apr 27, 2021 58.82 60.49 58.58 60.20 3,343,826 +1.55(+2.65%)
Apr 26, 2021 57.87 59.12 57.77 58.65 3,097,778 +0.65(+1.12%)
Apr 23, 2021 57.65 58.70 57.34 58.00 2,597,725 +0.60(+1.04%)
Apr 22, 2021 58.07 58.11 56.38 57.40 3,305,367 -0.51(-0.88%)
Apr 21, 2021 56.72 58.52 56.51 57.92 4,183,752 +0.33(+0.57%)
Apr 20, 2021 58.98 59.29 56.52 57.59 4,740,051 -2.28(-3.82%)
Apr 19, 2021 59.38 60.55 58.80 59.87 3,470,726 +0.66(+1.11%)
Apr 16, 2021 61.17 61.39 59.16 59.22 4,256,474 -1.95(-3.19%)
Apr 15, 2021 62.31 62.43 60.69 61.17 4,192,156 -0.74(-1.19%)
Apr 14, 2021 59.51 62.54 59.36 61.90 5,639,828 +3.11(+5.28%)
Apr 13, 2021 58.55 59.38 57.89 58.80 2,669,514 +0.25(+0.43%)
Apr 12, 2021 60.46 61.28 58.55 58.55 4,075,643 -1.39(-2.33%)
Apr 09, 2021 60.78 61.39 59.41 59.94 4,868,074 -0.35(-0.58%)
Apr 08, 2021 60.80 60.84 59.20 60.29 5,320,044 -0.93(-1.51%)
Apr 07, 2021 60.53 61.44 60.38 61.22 4,253,408 +0.84(+1.38%)
Apr 06, 2021 60.53 62.33 60.26 60.38 4,059,810 +0.43(+0.71%)
Apr 05, 2021 62.67 62.76 59.16 59.96 4,995,913 -2.96(-4.71%)
Apr 01, 2021 60.83 63.10 60.27 62.92 7,021,272 +2.35(+3.87%)
Mar 31, 2021 61.08 61.63 60.29 60.58 4,138,510 -0.61(-1.00%)
Mar 30, 2021 60.59 61.72 59.62 61.19 3,130,235 -0.32(-0.52%)
Mar 29, 2021 62.09 62.55 60.54 61.50 3,908,263 -1.04(-1.66%)
Mar 26, 2021 62.17 62.64 61.45 62.54 5,298,522 +1.54(+2.52%)
Mar 25, 2021 59.34 61.09 58.30 61.00 5,000,160 +0.42(+0.69%)
Mar 24, 2021 59.31 61.36 59.30 60.58 6,025,826 +2.41(+4.15%)
Mar 23, 2021 55.87 59.72 55.36 58.17 8,476,994 +1.19(+2.08%)
Mar 22, 2021 57.30 57.73 56.47 56.98 3,522,583 -1.55(-2.64%)
Mar 19, 2021 57.81 59.32 57.03 58.53 10,039,078 +0.99(+1.71%)
Mar 18, 2021 60.53 61.10 57.38 57.54 5,275,854 -3.58(-5.86%)
Mar 17, 2021 59.61 61.17 58.36 61.13 4,569,956 +2.12(+3.60%)
Mar 16, 2021 60.64 60.93 58.74 59.01 6,465,535 -3.10(-4.99%)
Mar 15, 2021 61.95 62.30 60.27 62.10 3,115,941 -0.53(-0.85%)
Mar 12, 2021 63.22 63.38 62.00 62.64 3,542,246 -0.26(-0.41%)
Mar 11, 2021 62.81 63.97 62.35 62.90 4,989,576 +0.17(+0.27%)
Mar 10, 2021 61.29 63.18 60.66 62.73 4,444,700 +1.25(+2.04%)
Mar 09, 2021 60.96 64.43 58.96 61.48 6,870,461 -0.82(-1.31%)
Mar 08, 2021 63.06 63.31 60.78 62.30 8,199,736 +0.01(+0.01%)
Mar 05, 2021 61.74 62.52 59.52 62.29 7,948,262 +2.63(+4.41%)
Mar 04, 2021 56.33 61.69 56.15 59.66 8,793,673 +3.71(+6.63%)
Mar 03, 2021 54.12 57.19 54.12 55.95 5,712,269 +2.10(+3.91%)
Mar 02, 2021 54.04 54.91 53.41 53.84 4,302,184 -0.43(-0.78%)
Mar 01, 2021 54.67 55.10 53.56 54.27 5,811,099 +0.35(+0.65%)
Feb 26, 2021 57.84 57.92 52.97 53.92 11,085,085 -5.04(-8.54%)
Feb 25, 2021 60.47 60.83 58.33 58.96 7,159,821 -1.49(-2.46%)
Feb 24, 2021 56.92 60.85 56.30 60.44 7,308,428 +3.77(+6.66%)
Feb 23, 2021 56.27 56.93 53.13 56.67 5,072,571 +1.46(+2.65%)
Feb 22, 2021 52.62 56.19 52.43 55.21 5,554,228 +3.00(+5.74%)
Feb 19, 2021 50.77 52.25 50.77 52.21 3,940,605 +1.62(+3.20%)
Feb 18, 2021 52.62 52.73 50.49 50.59 4,419,922 -2.48(-4.67%)
Feb 17, 2021 52.90 53.23 51.65 53.07 3,651,155 +0.37(+0.70%)
Feb 16, 2021 52.66 53.33 51.90 52.70 5,891,726 +1.74(+3.41%)
Feb 12, 2021 49.45 51.36 49.30 50.96 3,972,215 +1.15(+2.31%)
Feb 11, 2021 50.24 50.34 48.57 49.81 3,559,413 -0.48(-0.95%)
Feb 10, 2021 48.86 50.88 48.82 50.29 5,928,249 +1.66(+3.42%)
Feb 09, 2021 49.07 49.22 48.34 48.62 3,638,685 -0.99(-2.00%)
Feb 08, 2021 48.03 49.99 47.87 49.62 4,884,389 +2.34(+4.95%)
Feb 05, 2021 48.47 48.52 47.13 47.28 4,824,011 -0.72(-1.50%)
Feb 04, 2021 47.03 48.05 45.71 48.00 6,527,077 +1.33(+2.85%)
Feb 03, 2021 43.29 46.77 43.01 46.67 6,042,439 +3.86(+9.01%)
Feb 02, 2021 44.18 44.27 42.54 42.81 7,488,294 -0.06(-0.14%)
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.