Register to chat with like-minded investors on our interactive forums.
EOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 133.90 | 0.73 | 0.55% | 132.89 | 135.11 | 131.67 | 2,576,470 |
| Apr 19 2024 | 133.17 | 1.41 | 1.07% | 131.79 | 134.34 | 131.58 | 2,487,570 |
| Apr 18 2024 | 131.76 | -0.64 | -0.48% | 133.03 | 133.30 | 130.99 | 2,035,795 |
| Apr 17 2024 | 132.40 | -0.56 | -0.42% | 132.75 | 134.44 | 131.2001 | 2,642,857 |
| Apr 16 2024 | 132.96 | 0.57 | 0.43% | 132.54 | 133.03 | 130.63 | 3,483,186 |
| Apr 15 2024 | 132.39 | -2.90 | -2.14% | 133.97 | 135.17 | 132.30 | 2,979,233 |
| Apr 12 2024 | 135.29 | -1.98 | -1.44% | 138.50 | 139.67 | 134.68 | 2,656,124 |
| Apr 11 2024 | 137.27 | -0.68 | -0.49% | 137.36 | 137.72 | 135.045 | 3,428,037 |
| Apr 10 2024 | 137.95 | 0.89 | 0.65% | 136.80 | 138.41 | 136.17 | 3,397,190 |
| Apr 09 2024 | 137.06 | 1.61 | 1.19% | 136.58 | 137.215 | 135.29 | 2,807,451 |
| Apr 08 2024 | 135.45 | -0.49 | -0.36% | 136.06 | 136.675 | 134.95 | 3,837,501 |
| Apr 05 2024 | 135.94 | 1.91 | 1.43% | 134.77 | 136.505 | 134.255 | 3,457,887 |
| Apr 04 2024 | 134.03 | 0.25 | 0.19% | 133.93 | 134.52 | 133.2633 | 3,354,275 |
| Apr 03 2024 | 133.78 | 1.54 | 1.16% | 133.00 | 133.90 | 132.29 | 3,485,816 |
| Apr 02 2024 | 132.24 | 2.48 | 1.91% | 131.00 | 132.26 | 129.78 | 3,598,591 |
| Apr 01 2024 | 129.76 | 1.92 | 1.50% | 128.70 | 130.14 | 127.44 | 2,799,706 |
| Mar 28 2024 | 127.84 | 1.45 | 1.15% | 127.85 | 128.47 | 126.90 | 3,310,316 |
| Mar 27 2024 | 126.39 | 0.61 | 0.48% | 125.37 | 126.80 | 124.77 | 2,196,236 |
| Mar 26 2024 | 125.78 | -1.47 | -1.16% | 127.50 | 127.73 | 125.22 | 2,954,855 |
| Mar 25 2024 | 127.25 | 2.41 | 1.93% | 125.39 | 127.44 | 125.17 | 3,245,558 |
| Mar 22 2024 | 124.84 | -1.24 | -0.98% | 126.15 | 126.42 | 124.66 | 3,152,677 |
| Mar 21 2024 | 126.08 | 0.38 | 0.30% | 125.90 | 126.28 | 125.075 | 2,674,112 |
| Mar 20 2024 | 125.70 | 1.06 | 0.85% | 124.33 | 125.93 | 124.00 | 3,139,275 |
| Mar 19 2024 | 124.64 | 1.07 | 0.87% | 123.52 | 125.155 | 123.22 | 3,303,364 |
| Mar 18 2024 | 123.57 | 0.78 | 0.64% | 123.32 | 123.705 | 121.84 | 2,269,755 |
| Mar 15 2024 | 122.79 | -1.00 | -0.81% | 123.29 | 124.91 | 122.74 | 16,697,840 |
| Mar 14 2024 | 123.79 | 1.22 | 1.00% | 123.26 | 123.94 | 122.54 | 2,969,675 |
| Mar 13 2024 | 122.57 | 1.73 | 1.43% | 122.44 | 123.56 | 121.93 | 2,941,803 |
| Mar 12 2024 | 120.84 | 0.02 | 0.02% | 120.82 | 121.885 | 120.48 | 4,069,261 |
| Mar 11 2024 | 120.82 | 2.10 | 1.77% | 119.25 | 121.14 | 118.46 | 3,762,983 |
| Mar 08 2024 | 118.72 | 0.87 | 0.74% | 117.49 | 118.89 | 117.12 | 3,141,332 |
| Mar 07 2024 | 117.85 | 1.36 | 1.17% | 116.79 | 118.78 | 116.7425 | 3,482,086 |
| Mar 06 2024 | 116.49 | 0.29 | 0.25% | 117.15 | 117.38 | 115.57 | 3,760,421 |
| Mar 05 2024 | 116.20 | 0.37 | 0.32% | 115.71 | 117.8761 | 115.40 | 4,264,862 |
| Mar 04 2024 | 115.83 | -0.27 | -0.23% | 117.63 | 118.15 | 115.74 | 5,172,466 |
| Mar 01 2024 | 116.10 | 1.64 | 1.43% | 115.49 | 116.73 | 115.29 | 2,996,821 |
| Feb 29 2024 | 114.46 | 0.29 | 0.25% | 114.76 | 115.39 | 113.83 | 4,341,333 |
| Feb 28 2024 | 114.17 | 0.23 | 0.20% | 113.99 | 115.29 | 112.86 | 3,167,029 |
| Feb 27 2024 | 113.94 | 1.89 | 1.69% | 113.00 | 114.17 | 112.11 | 4,338,834 |
| Feb 26 2024 | 112.05 | 0.19 | 0.17% | 112.50 | 113.19 | 111.13 | 4,035,134 |
| Feb 23 2024 | 111.86 | -4.54 | -3.90% | 110.87 | 112.88 | 109.06 | 6,200,558 |
| Feb 22 2024 | 116.40 | 0.04 | 0.03% | 115.68 | 117.07 | 115.26 | 4,752,934 |
| Feb 21 2024 | 116.36 | 3.23 | 2.86% | 114.30 | 117.09 | 113.89 | 3,111,583 |
| Feb 20 2024 | 113.13 | -0.43 | -0.38% | 113.86 | 114.29 | 112.78 | 3,674,589 |
| Feb 16 2024 | 113.56 | -0.69 | -0.60% | 114.79 | 115.25 | 113.44 | 4,150,908 |
| Feb 15 2024 | 114.25 | 3.24 | 2.92% | 110.95 | 114.87 | 110.72 | 3,081,555 |
| Feb 14 2024 | 111.01 | -0.02 | -0.02% | 111.83 | 112.58 | 110.20 | 2,566,135 |
| Feb 13 2024 | 111.03 | -1.82 | -1.61% | 113.00 | 113.39 | 109.88 | 3,933,567 |
| Feb 12 2024 | 112.85 | 1.80 | 1.62% | 111.68 | 113.13 | 111.19 | 3,781,887 |
| Feb 09 2024 | 111.05 | -2.01 | -1.78% | 113.20 | 113.75 | 110.67 | 2,607,378 |
| Feb 08 2024 | 113.06 | 0.54 | 0.48% | 112.90 | 113.957 | 111.8044 | 3,183,808 |
| Feb 07 2024 | 112.52 | 0.64 | 0.57% | 111.92 | 113.23 | 111.12 | 2,983,647 |
| Feb 06 2024 | 111.88 | 2.23 | 2.03% | 110.00 | 112.98 | 109.675 | 3,505,633 |
| Feb 05 2024 | 109.65 | -1.20 | -1.08% | 110.17 | 110.6061 | 108.94 | 2,956,724 |
| Feb 02 2024 | 110.85 | -1.75 | -1.55% | 112.66 | 113.00 | 110.38 | 2,927,284 |
| Feb 01 2024 | 112.60 | -1.19 | -1.05% | 114.20 | 115.0175 | 111.745 | 2,569,183 |
| Jan 31 2024 | 113.79 | -2.99 | -2.56% | 116.64 | 116.83 | 113.73 | 3,273,308 |
| Jan 30 2024 | 116.78 | 1.82 | 1.58% | 114.32 | 116.88 | 113.7784 | 2,947,235 |
| Jan 29 2024 | 114.96 | -0.58 | -0.50% | 115.37 | 115.42 | 113.7626 | 2,648,490 |
| Jan 26 2024 | 115.54 | 0.69 | 0.60% | 114.96 | 115.58 | 113.17 | 2,683,836 |
| Jan 25 2024 | 114.85 | 2.76 | 2.46% | 112.49 | 114.86 | 112.00 | 2,962,037 |
| Jan 24 2024 | 112.09 | 1.72 | 1.56% | 111.10 | 112.67 | 110.50 | 3,527,675 |
