EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 102.46 | 104.61 | 97.67 | 100.91 | 100.91 | 6,737,893 |
| 05 Jul 2022 | 109.22 | 109.51 | 102.45 | 104.82 | 104.82 | 5,660,500 |
| 01 Jul 2022 | 111.87 | 112.75 | 107.75 | 111.62 | 111.62 | 2,781,600 |
| 30 Jun 2022 | 110.60 | 114.50 | 109.33 | 110.44 | 110.44 | 5,585,800 |
| 29 Jun 2022 | 120.39 | 121.35 | 112.96 | 113.22 | 113.22 | 4,806,400 |
| 28 Jun 2022 | 117.70 | 119.93 | 115.73 | 118.31 | 118.31 | 4,811,000 |
| 27 Jun 2022 | 112.65 | 115.20 | 112.02 | 113.76 | 113.76 | 4,957,800 |
| 24 Jun 2022 | 109.34 | 113.26 | 107.87 | 110.59 | 110.59 | 11,648,700 |
| 23 Jun 2022 | 111.95 | 112.48 | 104.96 | 107.17 | 107.17 | 6,254,000 |
| 22 Jun 2022 | 110.81 | 114.18 | 109.43 | 110.77 | 110.77 | 4,686,300 |
| 21 Jun 2022 | 114.55 | 118.38 | 114.51 | 117.65 | 117.65 | 4,369,000 |
| 17 Jun 2022 | 118.80 | 119.20 | 109.56 | 111.67 | 111.67 | 13,621,000 |
| 16 Jun 2022 | 123.99 | 125.05 | 118.56 | 119.56 | 119.56 | 5,865,600 |
| 15 Jun 2022 | 130.05 | 131.02 | 125.00 | 127.46 | 127.46 | 3,821,200 |
| 14 Jun 2022 | 134.54 | 136.11 | 129.06 | 131.26 | 131.26 | 4,036,500 |
| 14 Jun 2022 | 1.8 Dividend | |||||
| 13 Jun 2022 | 138.19 | 139.57 | 130.15 | 132.73 | 130.93 | 5,685,400 |
| 10 Jun 2022 | 141.80 | 145.80 | 140.79 | 144.00 | 142.05 | 5,527,700 |
| 09 Jun 2022 | 145.02 | 146.23 | 142.24 | 142.49 | 140.56 | 3,006,300 |
| 08 Jun 2022 | 147.00 | 147.99 | 144.95 | 145.74 | 143.76 | 3,494,800 |
| 07 Jun 2022 | 140.75 | 146.26 | 140.72 | 145.93 | 143.95 | 3,354,500 |
| 06 Jun 2022 | 143.00 | 143.73 | 139.56 | 141.11 | 139.20 | 3,225,000 |
| 03 Jun 2022 | 140.09 | 143.27 | 139.78 | 142.48 | 140.55 | 2,664,500 |
| 02 Jun 2022 | 137.88 | 141.00 | 136.66 | 139.44 | 137.55 | 2,619,700 |
| 01 Jun 2022 | 139.84 | 141.63 | 137.40 | 139.93 | 138.03 | 4,390,300 |
| 31 May 2022 | 139.98 | 141.99 | 136.23 | 136.96 | 135.10 | 7,746,300 |
| 27 May 2022 | 132.73 | 136.94 | 132.02 | 136.85 | 134.99 | 2,941,000 |
| 26 May 2022 | 134.84 | 136.43 | 132.99 | 133.72 | 131.91 | 3,384,200 |
| 25 May 2022 | 130.51 | 133.46 | 129.52 | 133.07 | 131.27 | 3,879,700 |
| 24 May 2022 | 126.28 | 130.21 | 124.75 | 129.25 | 127.50 | 3,127,200 |
| 23 May 2022 | 124.28 | 128.27 | 122.42 | 128.07 | 126.33 | 3,344,300 |
| 20 May 2022 | 122.90 | 125.20 | 120.19 | 122.05 | 120.39 | 3,559,800 |
| 19 May 2022 | 120.25 | 124.60 | 119.58 | 121.70 | 120.05 | 4,586,600 |
| 18 May 2022 | 128.21 | 128.89 | 120.73 | 122.58 | 120.92 | 4,340,700 |
| 17 May 2022 | 128.03 | 129.09 | 125.56 | 127.42 | 125.69 | 3,496,800 |
| 16 May 2022 | 124.58 | 128.49 | 124.58 | 126.36 | 124.65 | 3,560,100 |
| 13 May 2022 | 122.67 | 126.06 | 122.40 | 124.28 | 122.59 | 3,881,600 |
| 12 May 2022 | 121.64 | 121.69 | 117.54 | 120.51 | 118.88 | 4,056,100 |
| 11 May 2022 | 120.96 | 126.19 | 120.92 | 121.29 | 119.65 | 4,167,300 |
| 10 May 2022 | 120.43 | 125.06 | 117.68 | 119.56 | 117.94 | 5,451,400 |
| 09 May 2022 | 128.95 | 130.02 | 116.77 | 117.94 | 116.34 | 6,977,200 |
| 06 May 2022 | 125.90 | 132.35 | 125.05 | 132.22 | 130.43 | 7,042,600 |
| 05 May 2022 | 126.11 | 126.43 | 121.77 | 123.42 | 121.75 | 4,289,400 |
| 04 May 2022 | 123.16 | 124.98 | 120.26 | 124.77 | 123.08 | 3,134,600 |
| 03 May 2022 | 116.35 | 121.38 | 116.28 | 120.76 | 119.12 | 3,326,700 |
| 02 May 2022 | 114.93 | 117.04 | 112.10 | 116.31 | 114.73 | 3,496,000 |
| 29 Apr 2022 | 118.46 | 119.53 | 115.60 | 116.76 | 115.18 | 4,734,000 |
| 28 Apr 2022 | 113.73 | 119.19 | 110.33 | 117.77 | 116.17 | 3,312,500 |
| 27 Apr 2022 | 112.51 | 113.70 | 108.36 | 112.81 | 111.28 | 2,839,800 |
| 26 Apr 2022 | 113.21 | 114.90 | 111.20 | 111.59 | 110.08 | 2,462,000 |
| 25 Apr 2022 | 112.15 | 112.95 | 105.01 | 111.77 | 110.25 | 4,813,200 |
| 22 Apr 2022 | 118.88 | 120.62 | 115.97 | 116.12 | 114.55 | 3,086,400 |
| 21 Apr 2022 | 123.02 | 124.35 | 118.89 | 119.49 | 117.87 | 3,403,200 |
| 20 Apr 2022 | 123.00 | 123.38 | 121.71 | 122.69 | 121.03 | 3,273,900 |
| 19 Apr 2022 | 122.93 | 124.35 | 121.08 | 121.76 | 120.11 | 4,861,600 |
| 18 Apr 2022 | 124.24 | 125.22 | 122.63 | 123.32 | 121.65 | 4,338,100 |
| 14 Apr 2022 | 123.00 | 123.92 | 122.31 | 122.94 | 121.27 | 3,332,000 |
| 13 Apr 2022 | 124.87 | 125.68 | 121.60 | 123.56 | 121.88 | 4,314,900 |
| 13 Apr 2022 | 0.75 Dividend | |||||
| 12 Apr 2022 | 123.80 | 127.21 | 123.70 | 124.57 | 122.14 | 2,993,900 |
| 11 Apr 2022 | 125.52 | 125.52 | 120.92 | 121.34 | 118.97 | 3,342,800 |
| 08 Apr 2022 | 122.00 | 127.95 | 121.78 | 126.88 | 124.41 | 4,534,900 |
| 07 Apr 2022 | 120.02 | 121.00 | 116.92 | 120.62 | 118.27 | 3,053,800 |
| 06 Apr 2022 | 119.90 | 121.18 | 117.11 | 118.45 | 116.14 | 2,847,600 |
| 05 Apr 2022 | 120.95 | 122.43 | 117.66 | 117.83 | 115.53 | 2,335,100 |
| 04 Apr 2022 | 121.43 | 122.00 | 119.15 | 120.83 | 118.47 | 1,807,200 |
| 01 Apr 2022 | 119.28 | 121.47 | 118.75 | 120.33 | 117.98 | 2,258,000 |
| 31 Mar 2022 | 120.88 | 123.88 | 119.22 | 119.23 | 116.90 | 4,036,000 |
| 30 Mar 2022 | 121.70 | 123.32 | 120.43 | 121.09 | 118.73 | 2,788,700 |
| 29 Mar 2022 | 117.54 | 120.88 | 115.75 | 120.63 | 118.28 | 3,106,500 |
| 28 Mar 2022 | 121.84 | 122.55 | 119.71 | 120.86 | 118.50 | 2,955,600 |
| 25 Mar 2022 | 120.12 | 124.54 | 120.12 | 124.51 | 122.08 | 3,124,600 |
| 24 Mar 2022 | 123.35 | 123.72 | 120.40 | 121.01 | 118.65 | 2,952,500 |
| 23 Mar 2022 | 124.40 | 124.89 | 122.46 | 123.55 | 121.14 | 3,344,100 |
| 22 Mar 2022 | 122.12 | 122.54 | 118.94 | 120.83 | 118.47 | 3,664,300 |
| 21 Mar 2022 | 117.81 | 123.19 | 117.81 | 122.46 | 120.07 | 4,776,200 |
| 18 Mar 2022 | 118.68 | 120.35 | 113.76 | 115.80 | 113.54 | 25,284,700 |
| 17 Mar 2022 | 115.00 | 118.50 | 114.30 | 117.87 | 115.57 | 4,230,000 |
| 16 Mar 2022 | 113.29 | 113.78 | 111.38 | 113.00 | 110.80 | 4,953,600 |
| 15 Mar 2022 | 110.21 | 114.99 | 110.00 | 113.82 | 111.60 | 5,415,200 |
| 14 Mar 2022 | 118.11 | 118.71 | 111.84 | 115.84 | 113.58 | 6,270,500 |
| 14 Mar 2022 | 1 Dividend | |||||
| 11 Mar 2022 | 117.82 | 119.31 | 115.30 | 116.68 | 113.42 | 3,963,600 |
| 10 Mar 2022 | 115.37 | 120.57 | 113.99 | 119.88 | 116.53 | 5,386,900 |
| 09 Mar 2022 | 114.35 | 116.35 | 111.53 | 113.77 | 110.60 | 5,747,700 |
| 08 Mar 2022 | 122.00 | 122.50 | 113.01 | 117.81 | 114.52 | 7,619,900 |
| 07 Mar 2022 | 120.02 | 121.78 | 116.54 | 120.15 | 116.80 | 5,521,300 |
| 04 Mar 2022 | 116.68 | 120.53 | 116.31 | 118.75 | 115.44 | 4,902,500 |
| 03 Mar 2022 | 115.61 | 117.88 | 114.60 | 116.29 | 113.05 | 4,147,300 |
| 02 Mar 2022 | 118.00 | 118.95 | 115.88 | 116.74 | 113.48 | 4,287,700 |
| 01 Mar 2022 | 116.00 | 117.44 | 114.38 | 116.41 | 113.16 | 6,225,200 |
| 28 Feb 2022 | 109.04 | 115.05 | 107.84 | 114.92 | 111.71 | 7,794,000 |
| 25 Feb 2022 | 111.24 | 112.25 | 105.85 | 107.28 | 104.29 | 10,111,300 |
| 24 Feb 2022 | 113.00 | 113.19 | 106.27 | 110.10 | 107.03 | 6,777,900 |
| 23 Feb 2022 | 110.36 | 111.55 | 108.88 | 110.33 | 107.25 | 4,606,600 |
| 22 Feb 2022 | 116.87 | 116.97 | 108.00 | 109.53 | 106.47 | 4,658,600 |
| 18 Feb 2022 | 110.57 | 112.76 | 110.45 | 111.62 | 108.51 | 3,315,500 |
| 17 Feb 2022 | 111.51 | 114.06 | 111.14 | 112.60 | 109.46 | 3,049,700 |
| 16 Feb 2022 | 112.08 | 114.31 | 110.88 | 111.77 | 108.65 | 4,041,100 |
| 15 Feb 2022 | 109.65 | 111.19 | 108.43 | 110.90 | 107.81 | 4,001,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
