Skip to main content

EOG Resources (NY: EOG )

124.38 +1.19 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.70 24.92 23.36 23.74 10,813,285 -0.85(-3.44%)
Apr 29, 2009 23.69 25.02 23.64 24.58 10,027,529 +0.88(+3.71%)
Apr 28, 2009 23.01 23.93 22.86 23.70 9,794,650 +0.36(+1.55%)
Apr 27, 2009 22.98 23.56 22.61 23.34 7,459,246 -0.28(-1.19%)
Apr 24, 2009 23.41 23.99 23.06 23.62 13,611,675 +1.14(+5.07%)
Apr 23, 2009 21.31 22.58 21.21 22.48 12,981,394 +1.41(+6.67%)
Apr 22, 2009 21.21 21.61 20.84 21.07 8,774,956 -0.19(-0.91%)
Apr 21, 2009 20.79 21.33 20.51 21.27 9,274,252 +0.34(+1.63%)
Apr 20, 2009 21.88 21.95 20.88 20.93 9,198,745 -1.54(-6.84%)
Apr 17, 2009 21.61 22.68 21.44 22.46 11,426,890 +0.56(+2.56%)
Apr 16, 2009 22.51 22.55 21.46 21.90 9,507,799 -0.25(-1.11%)
Apr 15, 2009 22.43 23.01 21.85 22.15 8,661,436 -0.48(-2.12%)
Apr 14, 2009 23.12 23.40 22.53 22.63 9,583,799 -0.52(-2.23%)
Apr 13, 2009 22.57 23.44 21.94 23.14 8,813,192 +0.23(+1.01%)
Apr 09, 2009 22.79 23.17 22.28 22.91 7,079,359 +0.86(+3.89%)
Apr 08, 2009 21.40 22.22 20.83 22.05 7,852,476 +0.40(+1.86%)
Apr 07, 2009 22.16 22.32 21.50 21.65 5,314,152 -1.02(-4.50%)
Apr 06, 2009 23.18 23.18 22.27 22.67 6,757,861 -0.91(-3.86%)
Apr 03, 2009 22.53 24.02 22.39 23.58 9,106,492 +1.05(+4.66%)
Apr 02, 2009 21.91 22.93 21.91 22.53 9,808,742 +1.20(+5.60%)
Apr 01, 2009 20.08 21.44 19.83 21.34 10,007,114 +0.89(+4.33%)
Mar 31, 2009 21.36 21.81 20.39 20.45 10,991,896 -0.71(-3.35%)
Mar 30, 2009 21.54 21.84 20.67 21.16 8,126,194 -1.99(-8.60%)
Mar 26, 2009 23.93 24.35 22.98 23.15 10,176,149 -0.54(-2.29%)
Mar 25, 2009 23.83 24.61 22.97 23.69 10,404,346 -0.24(-1.00%)
Mar 24, 2009 24.24 24.45 23.63 23.93 6,233,713 -0.75(-3.03%)
Mar 23, 2009 24.41 24.81 24.31 24.68 9,605,521 +1.54(+6.67%)
Mar 20, 2009 23.98 24.27 22.89 23.14 11,372,319 -0.48(-2.04%)
Mar 19, 2009 23.76 24.45 23.57 23.62 11,820,722 +0.46(+1.98%)
Mar 18, 2009 23.32 23.45 21.85 23.16 16,727,801 -0.41(-1.73%)
Mar 17, 2009 22.95 23.57 22.55 23.57 14,441,081 +0.59(+2.57%)
Mar 16, 2009 21.88 23.52 21.88 22.98 12,199,171 +0.94(+4.29%)
Mar 13, 2009 21.94 22.20 21.57 22.03 0 +0.07(+0.31%)
Mar 12, 2009 20.27 22.07 20.04 21.96 18,838,188 +1.80(+8.91%)
Mar 11, 2009 19.91 20.43 19.61 20.17 10,309,033 +0.43(+2.18%)
Mar 10, 2009 19.26 20.17 19.15 19.74 12,143,877 +0.91(+4.82%)
Mar 09, 2009 19.13 19.61 18.67 18.83 11,570,160 -0.62(-3.17%)
Mar 06, 2009 19.89 20.30 18.76 19.45 0 +0.09(+0.44%)
Mar 05, 2009 18.79 19.73 18.51 19.36 21,082,722 +0.28(+1.45%)
Mar 04, 2009 18.47 19.71 18.39 19.08 20,310,838 +2.06(+12.09%)
Mar 02, 2009 18.03 18.56 16.82 17.03 14,955,632 -1.66(-8.89%)
Feb 27, 2009 18.70 19.28 18.25 18.69 0 -0.51(-2.66%)
Feb 26, 2009 19.74 20.00 19.10 19.20 8,786,488 -0.23(-1.19%)
Feb 25, 2009 19.88 20.00 19.10 19.43 11,809,296 -0.49(-2.44%)
Feb 24, 2009 19.22 19.95 19.03 19.92 10,938,541 +0.88(+4.61%)
Feb 23, 2009 20.91 21.05 18.99 19.04 14,186,406 -1.54(-7.49%)
Feb 20, 2009 20.39 21.00 20.23 20.58 13,061,812 -0.27(-1.27%)
Feb 19, 2009 21.29 21.63 20.61 20.85 14,180,631 -0.30(-1.41%)
Feb 18, 2009 21.23 21.31 20.54 21.15 15,812,332 +0.14(+0.68%)
Feb 17, 2009 23.15 23.15 20.94 21.00 16,944,188 -2.79(-11.74%)
Feb 13, 2009 24.13 24.39 23.64 23.80 9,256,465 -0.14(-0.59%)
Feb 12, 2009 23.59 24.14 23.29 23.94 9,318,225 -0.10(-0.40%)
Feb 11, 2009 25.25 25.29 23.66 24.04 10,464,307 -0.76(-3.07%)
Feb 10, 2009 26.50 26.78 24.57 24.80 10,840,590 -1.62(-6.14%)
Feb 09, 2009 25.87 26.58 25.49 26.42 10,755,695 +0.87(+3.41%)
Feb 06, 2009 25.25 25.88 24.81 25.55 11,365,148 -0.25(-0.98%)
Feb 05, 2009 25.53 26.19 25.02 25.80 13,147,653 +0.19(+0.74%)
Feb 04, 2009 25.65 26.16 25.37 25.61 12,859,842 +0.26(+1.02%)
Feb 03, 2009 25.23 25.51 24.76 25.35 11,881,863 +0.43(+1.72%)
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.