EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

110.41

+2.03

(+1.87%)

At close: 04:00PM EDT

111.46

+1.05

(+0.95%)

After hours:

07:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	108.06	110.85	108.06	110.41	110.41	3,281,000
27 Mar 2023	106.79	109.13	105.62	108.38	108.38	3,745,100
24 Mar 2023	101.91	106.12	101.56	105.49	105.49	4,183,200
23 Mar 2023	106.40	107.56	103.46	104.78	104.78	3,868,300
22 Mar 2023	108.87	109.27	105.62	105.73	105.73	3,803,800
21 Mar 2023	107.80	109.34	106.27	108.62	108.62	4,177,100
20 Mar 2023	102.91	106.41	102.91	105.45	105.45	3,560,600
17 Mar 2023	104.25	104.85	101.59	102.75	102.75	11,147,800
16 Mar 2023	99.36	104.78	98.52	104.48	104.48	6,637,900
15 Mar 2023	104.17	105.80	100.19	101.48	101.48	6,558,500
15 Mar 2023	1 Dividend
14 Mar 2023	109.44	111.97	106.71	109.20	108.20	4,556,500
13 Mar 2023	109.33	112.31	106.83	109.10	108.10	4,301,400
10 Mar 2023	113.96	115.89	111.52	112.18	111.15	4,312,700
09 Mar 2023	118.26	119.52	114.37	115.00	113.95	4,649,300
08 Mar 2023	117.50	119.58	116.70	117.83	116.75	2,807,500
07 Mar 2023	119.80	120.54	117.81	118.26	117.18	3,020,700
06 Mar 2023	121.00	121.52	118.92	120.91	119.80	3,893,100
03 Mar 2023	119.02	122.00	118.73	121.77	120.65	4,824,800
02 Mar 2023	117.54	121.72	117.52	120.80	119.69	5,850,900
01 Mar 2023	113.33	118.68	112.87	118.01	116.93	4,942,200
28 Feb 2023	115.82	115.93	112.67	113.02	111.99	4,907,100
27 Feb 2023	114.49	115.20	113.10	114.75	113.70	4,772,200
24 Feb 2023	114.81	115.91	111.78	114.26	113.21	8,752,100
23 Feb 2023	120.02	120.20	117.51	119.53	118.44	3,846,400
22 Feb 2023	118.89	120.85	116.79	117.57	116.49	3,772,400
21 Feb 2023	118.42	119.68	117.72	119.23	118.14	4,582,000
17 Feb 2023	122.20	122.62	117.39	118.42	117.34	6,201,900
16 Feb 2023	127.71	128.52	124.99	125.14	123.99	2,877,200
15 Feb 2023	131.27	131.72	126.51	128.53	127.35	4,344,500
14 Feb 2023	131.60	134.24	131.25	133.13	131.91	2,190,200
13 Feb 2023	133.16	134.73	131.24	133.28	132.06	2,936,800
10 Feb 2023	130.00	134.22	129.02	134.14	132.91	4,041,000
09 Feb 2023	128.69	129.01	126.78	127.16	126.00	2,487,200
08 Feb 2023	127.79	129.54	127.56	128.64	127.46	4,107,700
07 Feb 2023	124.51	127.97	123.19	127.78	126.61	2,524,800
06 Feb 2023	124.83	125.27	122.13	123.83	122.70	2,486,600
03 Feb 2023	125.00	127.82	124.37	124.62	123.48	4,205,800
02 Feb 2023	126.80	127.11	123.09	124.75	123.61	3,928,600
01 Feb 2023	131.23	131.74	125.39	127.29	126.12	4,991,700
31 Jan 2023	132.00	133.73	131.55	132.25	131.04	4,043,200
30 Jan 2023	133.18	133.52	131.42	132.10	130.89	2,927,000
27 Jan 2023	136.00	137.95	134.44	134.66	133.43	3,035,600
26 Jan 2023	134.40	136.00	132.68	135.93	134.69	2,617,800
25 Jan 2023	132.09	132.80	130.78	132.50	131.29	2,576,300
24 Jan 2023	134.00	134.86	132.38	132.76	131.54	2,313,100
23 Jan 2023	133.50	135.03	133.26	134.18	132.95	2,695,200
20 Jan 2023	131.35	133.45	130.68	132.75	131.53	2,476,900
19 Jan 2023	128.97	131.91	127.63	131.29	130.09	2,449,600
18 Jan 2023	131.41	133.82	128.30	128.79	127.61	3,737,400
17 Jan 2023	129.83	130.97	128.67	130.06	128.87	3,127,700
13 Jan 2023	129.87	130.20	127.93	129.46	128.27	2,111,400
13 Jan 2023	0.825 Dividend
12 Jan 2023	127.91	132.10	127.60	130.45	128.44	4,005,400
11 Jan 2023	129.17	129.67	125.68	126.85	124.89	2,771,100
10 Jan 2023	128.61	128.69	126.09	127.61	125.64	2,575,200
09 Jan 2023	129.63	130.20	127.06	127.75	125.78	3,160,300
06 Jan 2023	126.17	129.15	125.61	127.47	125.50	2,595,700
05 Jan 2023	124.15	125.74	123.83	124.38	122.46	3,560,200
04 Jan 2023	121.93	125.54	121.34	124.36	122.44	2,469,700
03 Jan 2023	128.00	129.27	122.89	124.45	122.53	2,994,900
30 Dec 2022	128.25	129.69	127.95	129.52	127.52	2,179,400
29 Dec 2022	126.72	129.20	126.50	128.63	126.65	1,744,700
28 Dec 2022	131.51	131.83	126.86	127.40	125.43	2,490,300
27 Dec 2022	131.42	132.34	130.30	132.08	130.04	2,258,000
23 Dec 2022	127.48	130.71	127.48	130.61	128.60	1,678,400
22 Dec 2022	130.14	130.67	123.31	126.30	124.35	3,011,700
21 Dec 2022	129.41	130.44	127.31	130.01	128.00	2,687,600
20 Dec 2022	125.31	128.12	125.00	126.49	124.54	2,381,100
19 Dec 2022	126.84	127.85	124.48	125.53	123.59	2,410,400
16 Dec 2022	125.00	126.61	122.41	125.77	123.83	13,516,600
15 Dec 2022	123.59	126.70	123.59	126.63	124.68	3,565,400
14 Dec 2022	127.50	129.21	124.77	125.93	123.99	3,721,800
14 Dec 2022	1.5 Dividend
13 Dec 2022	127.85	128.99	126.31	127.46	124.02	4,376,100
12 Dec 2022	122.76	125.22	122.27	124.06	120.71	4,307,700
09 Dec 2022	125.11	126.36	121.41	121.67	118.38	4,152,400
08 Dec 2022	129.18	129.88	123.31	124.57	121.21	4,767,200
07 Dec 2022	128.13	129.73	125.19	126.16	122.75	4,510,300
06 Dec 2022	133.03	135.25	126.96	127.79	124.34	5,031,900
05 Dec 2022	141.92	142.49	132.40	134.14	130.52	3,817,500
02 Dec 2022	139.39	141.88	137.71	138.97	135.22	3,932,500
01 Dec 2022	143.51	144.82	140.28	140.54	136.74	2,956,900
30 Nov 2022	142.88	144.39	140.28	141.93	138.10	4,615,000
29 Nov 2022	139.03	141.62	138.24	141.29	137.47	3,974,900
28 Nov 2022	138.21	139.94	136.56	136.65	132.96	3,581,300
25 Nov 2022	142.92	144.91	142.44	142.64	138.79	1,430,800
23 Nov 2022	141.61	143.50	140.50	142.65	138.80	2,342,000
22 Nov 2022	142.00	144.60	140.58	144.32	140.42	3,386,300
21 Nov 2022	137.56	141.27	134.41	139.86	136.08	4,734,700
18 Nov 2022	140.86	141.24	138.41	141.02	137.21	3,567,300
17 Nov 2022	141.56	144.63	140.05	144.49	140.59	2,745,200
16 Nov 2022	145.66	146.85	142.93	143.45	139.58	2,505,300
15 Nov 2022	146.85	147.51	145.09	147.30	143.32	2,786,000
14 Nov 2022	146.73	150.05	146.05	146.18	142.23	2,992,200
11 Nov 2022	145.31	148.14	144.49	147.11	143.14	3,072,000
10 Nov 2022	143.36	143.36	139.06	142.31	138.47	2,988,100
09 Nov 2022	145.76	146.42	139.41	139.62	135.85	5,018,600
08 Nov 2022	145.00	149.22	144.51	148.26	144.26	3,982,500
07 Nov 2022	142.78	146.29	141.33	145.94	142.00	4,494,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,684.75-86.52(-0.74%)

NZD/USD0.6259+0.0006(+0.0939%)

NZD/EUR0.5769+0.0007(+0.12%)

ALL ORDS7,228.20+8.80(+0.12%)

ASX 2007,040.90+6.80(+0.10%)

OIL73.87+0.67(+0.92%)

EOG Resources, Inc. (EOG)

NZX 50
11,684.75
-86.52(-0.74%)

NZD/USD
0.6259
+0.0006(+0.0939%)

NZD/EUR
0.5769
+0.0007(+0.12%)

ALL ORDS
7,228.20
+8.80(+0.12%)

ASX 200
7,040.90
+6.80(+0.10%)

OIL
73.87
+0.67(+0.92%)