Register to chat with like-minded investors on our interactive forums.
EOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 127.73 | 1.70 | 1.35% | 125.71 | 128.46 | 125.25 | 3,170,658 |
| Sep 20 2024 | 126.03 | 0.83 | 0.66% | 125.05 | 126.155 | 123.95 | 9,400,840 |
| Sep 19 2024 | 125.20 | 0.82 | 0.66% | 125.72 | 126.82 | 124.755 | 4,299,325 |
| Sep 18 2024 | 124.38 | 1.19 | 0.97% | 123.625 | 125.16 | 123.18 | 3,800,460 |
| Sep 17 2024 | 123.19 | 1.52 | 1.25% | 121.985 | 123.33 | 121.67 | 3,977,535 |
| Sep 16 2024 | 121.67 | 2.30 | 1.93% | 120.65 | 121.76 | 120.21 | 4,351,616 |
| Sep 13 2024 | 119.37 | 1.15 | 0.97% | 118.78 | 120.05 | 118.50 | 4,356,249 |
| Sep 12 2024 | 118.22 | 0.32 | 0.27% | 117.59 | 118.66 | 116.58 | 4,644,478 |
| Sep 11 2024 | 117.90 | -1.07 | -0.90% | 119.14 | 119.14 | 115.78 | 3,419,052 |
| Sep 10 2024 | 118.97 | -1.53 | -1.27% | 119.87 | 120.17 | 117.962 | 3,826,624 |
| Sep 09 2024 | 120.50 | 0.15 | 0.12% | 121.08 | 121.57 | 120.48 | 4,999,416 |
| Sep 06 2024 | 120.35 | -1.20 | -0.99% | 122.13 | 122.46 | 119.925 | 2,974,748 |
| Sep 05 2024 | 121.55 | -1.23 | -1.00% | 123.40 | 123.425 | 121.03 | 3,062,006 |
| Sep 04 2024 | 122.78 | -0.85 | -0.69% | 123.99 | 125.32 | 122.4501 | 2,729,988 |
| Sep 03 2024 | 123.63 | -5.19 | -4.03% | 126.42 | 126.685 | 123.57 | 3,735,884 |
| Aug 30 2024 | 128.82 | -1.16 | -0.89% | 128.43 | 129.31 | 127.60 | 2,817,679 |
| Aug 29 2024 | 129.98 | 1.26 | 0.98% | 129.24 | 130.54 | 129.10 | 3,144,625 |
| Aug 28 2024 | 128.72 | 0.16 | 0.12% | 127.59 | 129.26 | 127.1687 | 1,726,145 |
| Aug 27 2024 | 128.56 | -1.50 | -1.15% | 130.49 | 130.92 | 128.335 | 2,150,793 |
| Aug 26 2024 | 130.06 | 3.16 | 2.49% | 129.50 | 131.18 | 128.84 | 2,269,971 |
| Aug 23 2024 | 126.90 | 1.68 | 1.34% | 126.25 | 127.265 | 125.4993 | 1,995,118 |
| Aug 22 2024 | 125.22 | 0.24 | 0.19% | 125.00 | 126.43 | 124.95 | 2,215,427 |
| Aug 21 2024 | 124.98 | -0.27 | -0.22% | 126.23 | 126.86 | 124.925 | 2,668,766 |
| Aug 20 2024 | 125.25 | -2.99 | -2.33% | 128.24 | 128.56 | 124.65 | 2,867,275 |
| Aug 19 2024 | 128.24 | 0.18 | 0.14% | 128.07 | 129.81 | 127.72 | 1,985,268 |
| Aug 16 2024 | 128.06 | -0.06 | -0.05% | 127.50 | 128.43 | 127.31 | 2,199,990 |
| Aug 15 2024 | 128.12 | 1.58 | 1.25% | 126.57 | 128.42 | 126.47 | 2,037,698 |
| Aug 14 2024 | 126.54 | 0.18 | 0.14% | 126.61 | 127.10 | 125.88 | 2,025,728 |
| Aug 13 2024 | 126.36 | -2.41 | -1.87% | 127.59 | 127.645 | 126.00 | 2,913,553 |
| Aug 12 2024 | 128.77 | 2.24 | 1.77% | 127.20 | 128.83 | 126.93 | 2,931,833 |
| Aug 09 2024 | 126.53 | -0.26 | -0.21% | 126.80 | 127.155 | 125.3034 | 3,070,698 |
| Aug 08 2024 | 126.79 | 3.67 | 2.98% | 123.44 | 126.94 | 123.19 | 2,664,397 |
| Aug 07 2024 | 123.12 | 0.85 | 0.70% | 124.11 | 125.38 | 122.93 | 2,726,846 |
| Aug 06 2024 | 122.27 | -0.85 | -0.69% | 122.47 | 124.275 | 122.16 | 3,807,682 |
| Aug 05 2024 | 123.12 | 0.20 | 0.16% | 120.66 | 124.449 | 119.78 | 4,889,887 |
| Aug 02 2024 | 122.92 | -0.19 | -0.15% | 124.785 | 126.04 | 119.9999 | 6,503,044 |
| Aug 01 2024 | 123.11 | -3.69 | -2.91% | 127.12 | 128.01 | 122.59 | 3,084,542 |
| Jul 31 2024 | 126.80 | 0.65 | 0.52% | 127.75 | 128.57 | 126.46 | 3,199,247 |
| Jul 30 2024 | 126.15 | 0.97 | 0.77% | 125.11 | 126.81 | 125.11 | 2,305,645 |
| Jul 29 2024 | 125.18 | -1.97 | -1.55% | 127.50 | 127.98 | 123.865 | 2,343,620 |
| Jul 26 2024 | 127.15 | 0.11 | 0.09% | 126.80 | 127.77 | 125.51 | 2,214,273 |
| Jul 25 2024 | 127.04 | 1.94 | 1.55% | 125.46 | 128.06 | 125.46 | 2,238,361 |
| Jul 24 2024 | 125.10 | 0.20 | 0.16% | 126.20 | 126.64 | 124.64 | 2,158,991 |
| Jul 23 2024 | 124.90 | -2.12 | -1.67% | 125.89 | 126.175 | 124.12 | 3,676,661 |
| Jul 22 2024 | 127.02 | -2.23 | -1.73% | 128.63 | 128.94 | 127.01 | 1,367,882 |
| Jul 19 2024 | 129.25 | -2.98 | -2.25% | 131.16 | 132.27 | 128.60 | 3,052,866 |
| Jul 18 2024 | 132.23 | -0.15 | -0.11% | 131.73 | 134.74 | 131.385 | 2,155,659 |
| Jul 17 2024 | 132.38 | 0.86 | 0.65% | 132.83 | 133.11 | 131.21 | 2,320,077 |
| Jul 16 2024 | 131.52 | -1.13 | -0.85% | 132.34 | 133.0704 | 131.20 | 2,925,418 |
| Jul 15 2024 | 132.65 | 3.70 | 2.87% | 130.17 | 134.32 | 129.65 | 3,532,345 |
| Jul 12 2024 | 128.95 | 0.78 | 0.61% | 129.35 | 129.47 | 127.75 | 2,032,078 |
| Jul 11 2024 | 128.17 | 1.95 | 1.54% | 125.98 | 128.53 | 125.60 | 2,428,357 |
| Jul 10 2024 | 126.22 | 0.55 | 0.44% | 125.64 | 126.34 | 124.94 | 1,835,330 |
| Jul 09 2024 | 125.67 | 0.04 | 0.03% | 123.88 | 126.93 | 123.82 | 2,859,744 |
| Jul 08 2024 | 125.63 | 0.69 | 0.55% | 124.04 | 125.66 | 123.9133 | 2,631,584 |
| Jul 05 2024 | 124.94 | -1.83 | -1.44% | 126.55 | 127.09 | 124.45 | 3,353,243 |
| Jul 03 2024 | 126.77 | 0.12 | 0.09% | 126.50 | 127.39 | 126.15 | 1,814,117 |
| Jul 02 2024 | 126.65 | 0.11 | 0.09% | 127.80 | 128.85 | 126.08 | 2,274,654 |
| Jul 01 2024 | 126.54 | 0.67 | 0.53% | 127.70 | 127.89 | 125.47 | 2,496,094 |
| Jun 28 2024 | 125.87 | 1.32 | 1.06% | 125.59 | 126.07 | 124.80 | 4,029,396 |
| Jun 27 2024 | 124.55 | -0.03 | -0.02% | 125.50 | 125.50 | 123.665 | 1,726,714 |
| Jun 26 2024 | 124.58 | -0.97 | -0.77% | 126.02 | 126.18 | 123.87 | 2,294,684 |
