Skip to main content

EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.64 18.82 18.53 18.71 6,033,224 -0.38(-1.98%)
May 27, 2005 19.02 19.13 18.83 19.09 2,744,217 +0.14(+0.71%)
May 26, 2005 18.75 18.98 18.66 18.95 3,904,729 +0.20(+1.08%)
May 25, 2005 18.67 18.94 18.49 18.75 4,883,378 +0.07(+0.36%)
May 24, 2005 18.47 18.70 18.32 18.68 3,816,464 +0.21(+1.16%)
May 23, 2005 18.36 18.55 18.17 18.47 5,628,432 +0.52(+2.90%)
May 20, 2005 17.83 18.00 17.65 17.95 7,685,994 +0.25(+1.40%)
May 19, 2005 17.48 17.72 17.38 17.70 5,216,439 +0.29(+1.66%)
May 18, 2005 17.39 17.71 17.18 17.41 6,027,358 +0.12(+0.69%)
May 17, 2005 16.71 17.30 16.71 17.29 4,869,245 +0.48(+2.86%)
May 16, 2005 16.77 16.83 16.32 16.81 6,492,416 -0.06(-0.36%)
May 13, 2005 17.19 17.19 15.90 16.87 11,717,122 -0.18(-1.08%)
May 12, 2005 18.23 18.25 16.88 17.06 13,583,755 -1.30(-7.07%)
May 11, 2005 18.19 18.49 18.11 18.35 6,618,014 -0.03(-0.18%)
May 10, 2005 18.67 18.80 18.31 18.39 4,098,592 -0.35(-1.86%)
May 09, 2005 18.76 18.82 18.59 18.74 5,707,897 +0.09(+0.48%)
May 06, 2005 18.84 18.90 18.53 18.65 6,956,141 -0.08(-0.44%)
May 05, 2005 18.53 18.79 18.40 18.73 7,466,265 +0.43(+2.36%)
May 04, 2005 18.29 18.38 17.79 18.30 10,785,672 +0.10(+0.56%)
May 03, 2005 18.32 18.41 18.08 18.20 7,068,139 -0.33(-1.80%)
May 02, 2005 17.61 18.54 17.48 18.53 7,149,204 +0.70(+3.91%)
Apr 29, 2005 18.04 18.15 17.61 17.83 6,635,347 +0.10(+0.55%)
Apr 28, 2005 17.77 17.98 17.55 17.73 8,124,920 -0.18(-1.03%)
Apr 27, 2005 18.30 18.30 17.27 17.92 10,763,272 +0.01(+0.06%)
Apr 26, 2005 18.12 18.15 17.83 17.91 5,099,641 -0.21(-1.16%)
Apr 25, 2005 18.51 18.51 17.98 18.12 4,735,914 +0.36(+2.03%)
Apr 22, 2005 17.69 17.97 17.49 17.76 4,663,382 +0.11(+0.59%)
Apr 21, 2005 17.16 17.68 17.10 17.65 4,250,056 +0.57(+3.34%)
Apr 20, 2005 17.48 17.72 17.04 17.08 4,705,248 -0.39(-2.25%)
Apr 19, 2005 16.99 17.58 16.97 17.48 7,168,137 +0.68(+4.06%)
Apr 18, 2005 16.39 16.81 16.05 16.79 6,593,214 +0.43(+2.66%)
Apr 15, 2005 17.29 17.31 16.31 16.36 9,449,430 -0.78(-4.55%)
Apr 14, 2005 17.36 17.76 17.06 17.14 8,342,249 -0.04(-0.24%)
Apr 13, 2005 17.76 17.78 17.10 17.18 6,509,749 -0.59(-3.33%)
Apr 12, 2005 18.21 18.29 17.69 17.77 5,447,901 -0.44(-2.41%)
Apr 11, 2005 17.73 18.23 17.57 18.21 5,204,173 +0.48(+2.69%)
Apr 08, 2005 18.34 18.38 17.69 17.73 8,159,586 -0.69(-3.73%)
Apr 07, 2005 19.09 19.11 18.17 18.42 7,079,872 -0.34(-1.82%)
Apr 06, 2005 18.71 18.90 18.34 18.76 9,310,765 +0.02(+0.12%)
Apr 05, 2005 18.78 19.11 18.54 18.74 8,069,721 -0.04(-0.20%)
Apr 04, 2005 19.00 19.69 18.51 18.78 10,858,471 -0.07(-0.38%)
Apr 01, 2005 18.47 18.87 18.41 18.85 8,164,652 +0.57(+3.12%)
Mar 31, 2005 17.91 18.32 17.87 18.28 8,301,183 +0.89(+5.11%)
Mar 30, 2005 16.84 17.39 16.54 17.39 9,643,026 +0.61(+3.62%)
Mar 29, 2005 16.98 17.34 16.76 16.78 6,052,957 -0.20(-1.17%)
Mar 28, 2005 17.06 17.27 16.85 16.98 4,285,522 -0.08(-0.46%)
Mar 24, 2005 16.94 17.44 16.84 17.06 5,562,033 +0.17(+1.02%)
Mar 23, 2005 17.35 17.35 16.67 16.89 8,476,114 -0.59(-3.37%)
Mar 22, 2005 17.87 18.08 17.43 17.48 5,067,375 -0.40(-2.22%)
Mar 21, 2005 18.08 18.08 17.61 17.87 5,228,972 -0.21(-1.14%)
Mar 18, 2005 18.00 18.16 17.81 18.08 12,221,646 +0.71(+4.06%)
Mar 17, 2005 17.06 17.47 17.06 17.37 9,325,165 +0.39(+2.27%)
Mar 16, 2005 16.83 17.28 16.56 16.99 6,991,607 +0.16(+0.94%)
Mar 15, 2005 17.12 17.39 16.82 16.83 4,569,251 -0.33(-1.94%)
Mar 14, 2005 17.08 17.19 16.67 17.16 5,015,109 +0.15(+0.86%)
Mar 11, 2005 16.82 17.18 16.77 17.02 5,919,360 +0.20(+1.16%)
Mar 10, 2005 17.25 17.25 16.53 16.82 10,411,546 -0.66(-3.78%)
Mar 09, 2005 17.78 18.15 17.45 17.48 11,805,387 -0.16(-0.93%)
Mar 08, 2005 17.25 17.69 17.25 17.65 5,383,903 +0.33(+1.88%)
Mar 07, 2005 17.44 17.49 17.04 17.32 4,848,979 -0.23(-1.28%)
Mar 04, 2005 17.21 17.75 17.09 17.55 5,068,175 +0.34(+1.98%)
Mar 03, 2005 17.14 17.48 17.01 17.21 7,550,530 +0.34(+2.00%)
Mar 02, 2005 16.49 16.95 16.42 16.87 6,363,618 +8.62(+104.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.