Skip to main content

EOG Resources (NY: EOG )

126.71 +2.33 (+1.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.23 93.67 91.03 92.47 4,237,008 +1.08(+1.18%)
Apr 27, 2018 91.36 92.19 90.87 91.39 2,328,851 -0.65(-0.71%)
Apr 26, 2018 91.09 92.18 90.67 92.04 4,396,013 +1.74(+1.92%)
Apr 25, 2018 89.15 90.65 88.48 90.30 4,481,597 +0.63(+0.71%)
Apr 24, 2018 90.24 91.10 88.71 89.67 4,641,860 -0.20(-0.22%)
Apr 23, 2018 88.93 89.96 88.27 89.86 2,743,642 +0.68(+0.76%)
Apr 20, 2018 88.84 89.65 88.16 89.18 3,977,522 -0.05(-0.06%)
Apr 19, 2018 88.74 89.76 88.01 89.24 6,342,704 +0.93(+1.05%)
Apr 18, 2018 87.73 89.35 87.33 88.31 6,529,576 +1.33(+1.53%)
Apr 17, 2018 86.98 87.53 86.36 86.98 4,754,058 +0.10(+0.12%)
Apr 16, 2018 87.37 87.40 86.62 86.87 3,507,935 +0.00(+0.00%)
Apr 13, 2018 86.43 87.05 85.77 86.87 4,265,965 +0.96(+1.12%)
Apr 12, 2018 85.52 86.59 84.53 85.92 5,604,706 +0.45(+0.53%)
Apr 11, 2018 83.92 86.04 83.54 85.46 4,437,250 +1.36(+1.62%)
Apr 10, 2018 82.10 85.21 82.03 84.10 6,981,075 +3.34(+4.14%)
Apr 09, 2018 80.06 82.28 79.54 80.76 5,932,381 +1.13(+1.42%)
Apr 06, 2018 81.30 81.30 77.18 79.63 8,287,160 -1.91(-2.35%)
Apr 05, 2018 81.71 82.32 81.07 81.54 4,549,019 +0.16(+0.20%)
Apr 04, 2018 80.89 81.68 80.50 81.38 5,427,860 -0.70(-0.86%)
Apr 03, 2018 80.84 82.26 79.52 82.08 4,450,975 +1.67(+2.08%)
Apr 02, 2018 81.98 82.13 78.31 80.41 4,810,166 -1.83(-2.22%)
Mar 29, 2018 82.24 82.24 82.24 0 +1.13(+1.40%)
Mar 28, 2018 82.65 83.74 80.67 81.10 7,056,380 -1.96(-2.36%)
Mar 27, 2018 83.95 84.30 82.41 83.06 6,656,368 -0.97(-1.15%)
Mar 26, 2018 83.49 84.10 82.59 84.03 6,167,559 +1.34(+1.62%)
Mar 23, 2018 81.83 83.38 81.79 82.70 8,418,373 +1.23(+1.51%)
Mar 22, 2018 80.87 82.09 80.59 81.47 8,541,790 -0.38(-0.47%)
Mar 21, 2018 79.46 82.67 79.40 81.85 6,770,131 +2.70(+3.40%)
Mar 20, 2018 77.61 79.41 77.53 79.16 5,830,917 +2.23(+2.90%)
Mar 19, 2018 78.03 78.43 76.13 76.92 3,334,697 -1.55(-1.97%)
Mar 16, 2018 77.24 78.79 76.99 78.47 6,337,489 +1.41(+1.82%)
Mar 15, 2018 78.42 78.68 76.70 77.06 4,919,428 -0.97(-1.24%)
Mar 14, 2018 78.74 78.82 77.84 78.03 2,802,523 -0.12(-0.16%)
Mar 13, 2018 79.19 79.50 77.87 78.16 4,109,620 -0.47(-0.60%)
Mar 12, 2018 80.07 80.32 78.50 78.63 6,668,125 -1.68(-2.09%)
Mar 09, 2018 79.35 80.38 79.12 80.31 3,725,284 +1.73(+2.20%)
Mar 08, 2018 79.31 79.37 77.85 78.58 3,116,048 -0.22(-0.28%)
Mar 07, 2018 78.98 77.60 78.80 4,264,461 -0.11(-0.14%)
Mar 06, 2018 80.24 80.42 78.70 78.91 4,379,176 -0.62(-0.79%)
Mar 05, 2018 78.83 80.28 78.43 79.53 4,006,034 +0.28(+0.35%)
Mar 02, 2018 78.54 79.85 77.65 79.25 5,171,636 +0.21(+0.27%)
Mar 01, 2018 79.52 79.77 77.99 79.04 5,892,320 -0.19(-0.24%)
Feb 28, 2018 79.39 83.12 79.14 79.23 9,906,067 -4.31(-5.16%)
Feb 27, 2018 85.37 85.56 83.38 83.54 4,581,816 -1.99(-2.33%)
Feb 26, 2018 85.59 86.06 84.81 85.53 5,725,943 +0.52(+0.61%)
Feb 23, 2018 84.16 85.06 83.85 85.02 2,642,008 +1.36(+1.62%)
Feb 22, 2018 83.66 4,052,693 +1.00(+1.21%)
Feb 21, 2018 84.10 84.93 82.63 82.66 5,266,095 -1.68(-1.99%)
Feb 20, 2018 84.20 84.99 82.92 84.34 4,328,666 +0.25(+0.30%)
Feb 16, 2018 84.09 84.09 84.09 0 -0.04(-0.05%)
Feb 15, 2018 83.28 84.42 82.03 84.13 4,472,973 +0.73(+0.87%)
Feb 14, 2018 79.35 83.63 79.29 83.40 5,234,252 +3.35(+4.19%)
Feb 13, 2018 80.06 80.65 79.38 80.05 2,218,153 -0.52(-0.65%)
Feb 12, 2018 79.32 81.27 79.16 80.57 4,537,581 +2.40(+3.07%)
Feb 09, 2018 79.60 80.15 75.42 78.17 6,830,229 -0.76(-0.96%)
Feb 08, 2018 82.82 83.20 78.88 78.93 5,984,938 -3.70(-4.48%)
Feb 07, 2018 84.70 85.16 82.62 82.63 5,965,148 -1.95(-2.30%)
Feb 06, 2018 84.18 86.63 82.88 84.58 5,932,673 -1.42(-1.65%)
Feb 05, 2018 87.26 88.52 85.17 86.00 4,038,441 -2.14(-2.43%)
Feb 02, 2018 89.84 89.99 87.81 88.14 3,263,483 -2.88(-3.17%)
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.