EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

138.97

-1.57

(-1.12%)

At close: 04:00PM EST

138.97

0.00

(0.00%)

After hours:

07:59PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	139.39	141.88	137.71	138.97	138.97	3,932,000
01 Dec 2022	143.51	144.82	140.28	140.54	140.54	2,956,900
30 Nov 2022	142.88	144.39	140.28	141.93	141.93	4,614,400
29 Nov 2022	139.03	141.62	138.24	141.29	141.29	3,974,900
28 Nov 2022	138.21	139.94	136.56	136.65	136.65	3,581,300
25 Nov 2022	142.92	144.91	142.44	142.64	142.64	1,430,800
23 Nov 2022	141.61	143.50	140.50	142.65	142.65	2,342,000
22 Nov 2022	142.00	144.60	140.58	144.32	144.32	3,386,300
21 Nov 2022	137.56	141.27	134.41	139.86	139.86	4,734,700
18 Nov 2022	140.86	141.24	138.41	141.02	141.02	3,566,700
17 Nov 2022	141.56	144.63	140.05	144.49	144.49	2,745,200
16 Nov 2022	145.66	146.85	142.93	143.45	143.45	2,505,300
15 Nov 2022	146.85	147.51	145.09	147.30	147.30	2,786,000
14 Nov 2022	146.73	150.05	146.05	146.18	146.18	2,992,200
11 Nov 2022	145.31	148.14	144.49	147.11	147.11	3,072,000
10 Nov 2022	143.36	143.36	139.06	142.31	142.31	2,988,100
09 Nov 2022	145.76	146.42	139.41	139.62	139.62	5,018,600
08 Nov 2022	145.00	149.22	144.51	148.26	148.26	3,982,500
07 Nov 2022	142.78	146.29	141.33	145.94	145.94	4,494,800
04 Nov 2022	143.22	150.88	139.98	142.23	142.23	8,055,300
03 Nov 2022	134.62	138.98	134.02	138.38	138.38	5,368,000
02 Nov 2022	135.41	138.71	134.36	135.59	135.59	5,641,000
01 Nov 2022	138.59	138.91	135.25	136.31	136.31	3,887,500
31 Oct 2022	132.50	138.92	132.36	136.52	136.52	4,138,000
28 Oct 2022	136.33	136.73	131.32	133.69	133.69	3,016,600
27 Oct 2022	136.00	137.00	134.07	134.37	134.37	3,300,500
26 Oct 2022	133.16	135.56	132.15	134.30	134.30	3,848,500
25 Oct 2022	133.86	134.27	131.84	132.00	132.00	4,173,200
24 Oct 2022	134.82	136.45	134.41	134.66	134.66	4,000,900
21 Oct 2022	132.50	135.87	131.62	135.00	135.00	4,237,200
20 Oct 2022	131.06	134.31	130.74	131.59	131.59	3,902,400
19 Oct 2022	125.00	130.93	124.31	130.07	130.07	4,718,800
18 Oct 2022	124.02	125.42	121.38	123.99	123.99	4,018,000
17 Oct 2022	122.66	123.93	120.65	120.90	120.90	3,558,100
14 Oct 2022	124.93	127.29	120.50	120.57	120.57	3,230,200
14 Oct 2022	0.75 Dividend
13 Oct 2022	121.52	128.32	121.52	127.34	126.59	2,803,800
12 Oct 2022	121.70	124.76	120.20	123.46	122.73	2,540,600
11 Oct 2022	121.28	125.33	120.57	122.70	121.98	3,017,700
10 Oct 2022	127.45	129.24	123.35	123.70	122.97	2,674,300
07 Oct 2022	128.07	130.32	126.28	127.45	126.70	3,655,700
06 Oct 2022	124.80	128.50	124.66	127.53	126.78	5,045,700
05 Oct 2022	125.07	127.37	123.14	126.08	125.34	3,967,700
04 Oct 2022	123.04	125.38	121.47	125.17	124.43	3,360,400
03 Oct 2022	116.92	120.69	116.56	119.93	119.22	4,243,300
30 Sept 2022	111.37	113.63	109.91	111.73	111.07	3,329,300
29 Sept 2022	110.65	113.28	108.50	112.97	112.30	2,966,500
28 Sept 2022	106.00	112.37	105.78	111.73	111.07	4,199,100
27 Sept 2022	107.00	107.51	104.89	105.45	104.83	4,404,200
26 Sept 2022	108.16	109.88	105.09	105.18	104.56	4,465,400
23 Sept 2022	113.51	113.73	107.88	109.12	108.48	5,139,300
22 Sept 2022	120.45	121.23	118.18	118.35	117.65	3,313,400
21 Sept 2022	121.89	122.88	118.20	118.24	117.54	2,540,900
20 Sept 2022	120.03	120.49	117.41	119.63	118.93	2,361,600
19 Sept 2022	117.23	121.25	117.01	120.43	119.72	2,339,200
16 Sept 2022	122.82	122.98	118.65	121.45	120.73	5,704,200
15 Sept 2022	124.37	125.82	122.40	122.56	121.84	3,534,000
14 Sept 2022	123.11	128.17	122.90	126.73	125.98	3,271,800
14 Sept 2022	1.5 Dividend
13 Sept 2022	124.41	127.07	122.52	122.91	120.69	3,020,800
12 Sept 2022	125.36	127.67	124.87	126.41	124.13	3,460,200
09 Sept 2022	120.88	124.10	120.80	123.36	121.14	2,839,400
08 Sept 2022	118.59	118.90	116.51	118.31	116.18	3,505,400
07 Sept 2022	117.00	118.86	115.56	117.18	115.07	3,785,500
06 Sept 2022	122.93	123.46	119.83	120.31	118.14	2,395,900
02 Sept 2022	122.34	123.25	120.63	121.52	119.33	2,355,800
01 Sept 2022	119.55	119.78	117.13	118.71	116.57	2,685,500
31 Aug 2022	118.33	123.69	117.57	121.30	119.11	3,538,100
30 Aug 2022	123.52	124.60	120.85	121.86	119.66	3,297,000
29 Aug 2022	124.50	129.09	123.84	126.57	124.29	2,675,600
26 Aug 2022	125.35	127.47	123.92	124.57	122.33	2,532,600
25 Aug 2022	125.12	125.86	123.22	125.22	122.96	2,904,900
24 Aug 2022	122.49	124.58	120.66	123.90	121.67	3,551,600
23 Aug 2022	121.58	123.94	121.32	121.78	119.59	3,191,600
22 Aug 2022	117.67	119.63	115.68	118.90	116.76	2,943,600
19 Aug 2022	118.72	119.22	117.35	118.75	116.61	3,827,600
18 Aug 2022	115.02	119.03	114.76	118.99	116.85	5,001,300
17 Aug 2022	112.46	114.50	111.73	113.69	111.64	2,539,400
16 Aug 2022	113.30	114.33	110.14	112.41	110.38	3,105,500
15 Aug 2022	109.55	112.84	108.02	112.28	110.26	2,975,300
12 Aug 2022	112.65	114.75	111.89	114.49	112.43	2,323,800
11 Aug 2022	112.38	114.30	110.93	113.54	111.49	3,264,400
10 Aug 2022	108.17	109.66	105.53	108.99	107.03	2,718,500
09 Aug 2022	109.00	110.67	107.77	108.24	106.29	2,565,600
08 Aug 2022	107.07	108.79	106.64	107.19	105.26	3,128,500
05 Aug 2022	97.72	107.96	97.39	107.01	105.08	5,736,700
04 Aug 2022	102.68	103.21	99.58	99.82	98.02	5,765,900
03 Aug 2022	108.56	108.56	102.08	103.61	101.74	5,654,900
02 Aug 2022	107.92	108.48	106.22	107.19	105.26	3,082,700
01 Aug 2022	109.00	109.39	106.27	107.58	105.64	3,623,100
29 Jul 2022	109.77	111.57	108.20	111.22	109.22	6,394,800
28 Jul 2022	109.24	109.98	105.31	107.39	105.45	2,766,200
27 Jul 2022	104.61	108.72	104.15	108.19	106.24	3,430,800
26 Jul 2022	106.96	107.83	102.39	103.75	101.88	2,865,400
25 Jul 2022	102.57	105.97	101.32	105.48	103.58	3,279,500
22 Jul 2022	103.63	104.75	100.16	101.00	99.18	2,274,000
21 Jul 2022	102.16	103.60	101.30	103.56	101.69	4,264,100
20 Jul 2022	102.59	106.24	101.24	105.57	103.67	3,088,700
19 Jul 2022	99.25	103.69	99.22	103.62	101.75	3,920,900
18 Jul 2022	99.75	101.28	98.67	99.53	97.74	3,301,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,641.85-12.71(-0.11%)

NZD/USD0.6415+0.0041(+0.64%)

NZD/EUR0.6082+0.0030(+0.50%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

EOG Resources, Inc. (EOG)

NZX 50
11,641.85
-12.71(-0.11%)

NZD/USD
0.6415
+0.0041(+0.64%)

NZD/EUR
0.6082
+0.0030(+0.50%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)