NYSE - Nasdaq Real Time Price USD

EOG Resources, Inc. (EOG)

113.39
-2.20
(-1.91%)
As of 9:53:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025113.91114.43113.12113.39113.39252,259
May 14, 2025115.28116.20114.60115.59115.593,878,500
May 13, 2025114.63117.77113.97116.65116.654,112,800
May 12, 2025116.05117.17113.96114.06114.063,983,600
May 9, 2025110.48111.15109.52111.12111.124,079,900
May 8, 2025109.04112.12108.61109.71109.716,135,400
May 7, 2025109.34109.34107.06107.97107.974,013,500
May 6, 2025109.49110.23107.89108.72108.724,505,000
May 5, 2025108.86109.25107.02108.52108.525,226,300
May 2, 2025111.12112.14108.01110.86110.866,415,000
May 1, 2025109.54113.30109.27111.68111.684,603,700
Apr 30, 2025112.00112.00108.54110.33110.335,383,300
Apr 29, 2025113.19114.04112.00112.93112.932,323,700
Apr 28, 2025112.88114.55112.70114.14114.141,908,400
Apr 25, 2025112.29113.53111.80113.07113.072,093,400
Apr 24, 2025112.83113.79111.64113.46113.462,075,400
Apr 23, 2025112.50113.67110.03111.57111.573,037,900
Apr 22, 2025110.85112.46110.21111.32111.322,947,600
Apr 21, 2025108.58109.32107.41109.11109.113,001,800
Apr 17, 2025109.68112.68108.81110.50110.505,905,400
Apr 16, 2025 0.975 Dividend
Apr 16, 2025107.15110.16106.63108.24108.244,270,700
Apr 15, 2025107.74109.10107.17107.48106.513,192,300
Apr 14, 2025111.16111.50106.12107.64106.664,030,300
Apr 11, 2025105.84109.62103.52108.54107.564,992,100
Apr 10, 2025110.00111.84102.52104.61103.668,314,500
Apr 9, 2025102.54115.68102.54114.05113.029,991,600
Apr 8, 2025110.76112.01103.46104.96104.015,531,800
Apr 7, 2025107.28113.57105.27109.03108.048,269,500
Apr 4, 2025115.58116.61109.20110.55109.558,834,600
Apr 3, 2025122.74125.29119.47119.89118.805,530,300
Apr 2, 2025128.28130.41128.28129.97128.791,827,400
Apr 1, 2025127.76129.50127.31129.30128.131,926,700
Mar 31, 2025126.61129.64126.48128.24127.083,149,100
Mar 28, 2025126.54126.95125.00126.59125.442,354,300
Mar 27, 2025128.92129.06126.43126.73125.582,367,000
Mar 26, 2025128.75130.52128.30129.18128.012,716,700
Mar 25, 2025128.40129.56127.07127.38126.223,337,200
Mar 24, 2025125.25129.19124.96128.27127.113,236,200
Mar 21, 2025123.54125.17122.99125.17124.039,750,400
Mar 20, 2025123.95125.49123.00124.30123.174,074,900
Mar 19, 2025122.74125.51122.74124.94123.813,479,300
Mar 18, 2025124.71124.75122.00122.57121.463,028,500
Mar 17, 2025123.80124.71123.31123.58122.463,695,800
Mar 14, 2025121.00124.17120.25123.92122.803,266,800
Mar 13, 2025123.13124.58120.08121.09119.993,549,600
Mar 12, 2025124.05126.00123.14124.27123.143,428,400
Mar 11, 2025126.94127.43124.28124.49123.364,408,900
Mar 10, 2025126.78128.81124.96125.89124.753,172,800
Mar 7, 2025122.99125.68122.68125.26124.124,767,200
Mar 6, 2025122.21123.50120.63122.19121.083,956,800
Mar 5, 2025120.00122.26118.88121.85120.745,336,500
Mar 4, 2025119.14123.87117.73122.11121.006,657,600
Mar 3, 2025126.93126.97119.37120.54119.457,432,300
Feb 28, 2025128.10128.82124.36126.94125.796,868,700
Feb 27, 2025131.02132.09129.76130.61129.432,704,800
Feb 26, 2025131.06131.71128.60129.84128.662,523,900
Feb 25, 2025133.32134.49130.90131.32130.132,367,100
Feb 24, 2025133.15133.91132.32133.63132.422,233,300
Feb 21, 2025134.71135.14132.54133.08131.873,456,800
Feb 20, 2025134.53135.87133.91135.67134.442,837,300
Feb 19, 2025132.00134.88131.78134.53133.312,306,000
Feb 18, 2025130.43132.05128.26130.94129.752,393,100
Feb 14, 2025129.42131.94129.23129.31128.142,220,600
Feb 13, 2025128.70129.13127.51129.02127.851,950,100
Feb 12, 2025132.08133.78128.65128.84127.673,133,000
Feb 11, 2025131.27133.64130.92132.29131.092,381,300
Feb 10, 2025127.44130.82126.61130.56129.382,723,200
Feb 7, 2025126.87127.75126.34126.50125.352,006,100
Feb 6, 2025128.33128.74125.27126.68125.532,772,200
Feb 5, 2025127.80128.76126.90127.70126.541,913,400
Feb 4, 2025125.00129.32124.63128.12126.962,161,900
Feb 3, 2025126.30127.01124.46126.40125.252,871,700
Jan 31, 2025129.53129.69125.25125.79124.653,427,700
Jan 30, 2025130.85131.27129.10129.78128.602,025,200
Jan 29, 2025129.91130.79129.38130.23129.051,852,900
Jan 28, 2025132.42133.20129.56130.25129.072,386,500
Jan 27, 2025132.03134.69130.87131.96130.763,187,300
Jan 24, 2025134.52134.84131.47131.82130.623,178,800
Jan 23, 2025134.83135.56133.19133.98132.763,003,200
Jan 22, 2025135.81136.20133.84134.02132.803,376,500
Jan 21, 2025134.93136.44134.21136.04134.813,706,200
Jan 17, 2025 0.975 Dividend
Jan 17, 2025136.85137.86136.10136.58135.342,839,000
Jan 16, 2025136.28138.18136.20138.05135.832,730,500
Jan 15, 2025135.92137.22135.07137.06134.862,529,900
Jan 14, 2025133.72135.98133.70135.77133.593,223,800
Jan 13, 2025131.91135.92131.67134.49132.335,523,500
Jan 10, 2025131.28134.84130.05131.41129.304,882,800
Jan 8, 2025127.74128.89126.91128.46126.403,052,800
Jan 7, 2025126.98128.60126.43127.56125.512,766,800
Jan 6, 2025127.00128.51126.09126.39124.362,678,500
Jan 3, 2025125.62126.94125.22126.57124.543,012,000
Jan 2, 2025124.00125.61123.55124.71122.712,920,200
Dec 31, 2024120.89122.82120.55122.58120.613,302,500
Dec 30, 2024120.71121.32119.48120.58118.643,197,100
Dec 27, 2024120.10121.72119.84120.40118.472,048,400
Dec 26, 2024120.90120.98120.19120.41118.482,104,000
Dec 24, 2024120.16120.98119.10120.83118.891,325,800
Dec 23, 2024118.66120.24118.09119.85117.922,554,600
Dec 20, 2024117.62119.92117.51119.04117.1310,044,400
Dec 19, 2024120.69121.08118.13118.22116.323,589,700
Dec 18, 2024123.15123.78119.54119.63117.714,506,900
Dec 17, 2024123.94124.85121.77123.15121.173,820,100
Dec 16, 2024126.20126.88124.19124.62122.622,898,600
Dec 13, 2024126.58127.21125.32126.77124.731,878,800
Dec 12, 2024127.45127.58126.33126.57124.542,169,500
Dec 11, 2024126.65128.11126.09127.56125.515,778,600
Dec 10, 2024128.78129.36126.00126.61124.583,440,500
Dec 9, 2024129.29129.55127.63127.85125.803,047,000
Dec 6, 2024129.11129.74126.31127.81125.762,927,900
Dec 5, 2024129.88131.85129.64130.02127.932,623,900
Dec 4, 2024131.64131.89128.38129.53127.453,222,500
Dec 3, 2024132.38132.69130.22131.80129.682,362,100
Dec 2, 2024133.50133.72130.24131.24129.132,835,100
Nov 29, 2024133.50134.67132.53133.26131.121,837,700
Nov 27, 2024132.75134.61132.74133.09130.952,004,100
Nov 26, 2024132.29133.08131.10132.54130.413,129,600
Nov 25, 2024136.39137.20131.70131.98129.865,440,300
Nov 22, 2024135.00136.84134.84136.35134.162,545,800
Nov 21, 2024136.92137.72135.19135.50133.322,875,400
Nov 20, 2024134.68136.46134.66136.23134.042,063,000
Nov 19, 2024135.33136.76134.84135.18133.012,903,400
Nov 18, 2024136.32137.21135.11136.54134.353,060,700
Nov 15, 2024135.01136.85134.05134.56132.402,279,700
Nov 14, 2024135.00135.40133.26135.19133.022,545,800
Nov 13, 2024134.04134.76132.06134.35132.193,578,900
Nov 12, 2024133.10133.82132.71133.13130.992,757,700
Nov 11, 2024133.48135.09132.39133.10130.962,987,600
Nov 8, 2024131.64134.98128.20134.12131.965,335,100
Nov 7, 2024127.20127.60124.87126.46124.432,309,300
Nov 6, 2024125.56128.74124.71127.20125.163,516,600
Nov 5, 2024123.23123.54121.51122.11120.153,281,900
Nov 4, 2024122.03123.45121.51122.93120.951,702,100
Nov 1, 2024122.84122.97120.34120.84118.902,256,100
Oct 31, 2024121.53122.57120.56121.96120.002,999,200
Oct 30, 2024121.47121.47120.35120.52118.582,467,000
Oct 29, 2024122.07122.08120.31120.49118.552,207,100
Oct 28, 2024119.75122.64119.36122.07120.112,390,300
Oct 25, 2024125.28125.74122.58123.17121.193,050,800
Oct 24, 2024125.18125.49123.63124.44122.441,927,700
Oct 23, 2024124.90125.16123.73124.73122.731,639,700
Oct 22, 2024126.24126.52124.98125.07123.061,709,500
Oct 21, 2024127.85128.11125.57125.71123.692,403,000
Oct 18, 2024126.67127.00125.46126.62124.592,990,700
Oct 17, 2024 0.91 Dividend
Oct 17, 2024126.84127.59126.19127.04125.002,975,600
Oct 16, 2024127.37127.99126.98127.36124.421,939,400
Oct 15, 2024127.93128.85126.78127.28124.342,949,200
Oct 14, 2024131.37132.06130.81131.47128.431,702,100
Oct 11, 2024131.68133.57131.56132.45129.391,460,800
Oct 10, 2024131.87132.61130.34132.19129.141,637,400
Oct 9, 2024130.38131.35129.43130.96127.932,233,900
Oct 8, 2024132.50132.59129.33130.37127.362,566,400
Oct 7, 2024133.25135.50133.12134.24131.142,887,700
Oct 4, 2024132.00133.26131.03133.12130.042,720,100
Oct 3, 2024128.66131.04127.57130.79127.772,606,300
Oct 2, 2024129.21129.35126.53128.33125.372,636,700
Oct 1, 2024120.81127.25120.55126.96124.033,539,900
Sep 30, 2024122.28123.65121.48122.93120.093,566,600
Sep 27, 2024121.20122.66120.76122.44119.613,273,000
Sep 26, 2024121.78123.00119.90120.37117.594,907,300
Sep 25, 2024127.47127.98124.46124.56121.683,031,700
Sep 24, 2024129.40129.73127.19127.90124.952,110,300
Sep 23, 2024125.71128.46125.25127.73124.783,174,900
Sep 20, 2024125.05126.16123.95126.03123.129,400,800
Sep 19, 2024126.67126.82124.76125.20122.314,358,100
Sep 18, 2024122.61125.16122.53124.38121.513,965,800
Sep 17, 2024121.59123.33121.42123.19120.344,010,200
Sep 16, 2024121.23121.76120.21121.67118.864,484,600
Sep 13, 2024118.61120.05118.50119.37116.614,428,300
Sep 12, 2024117.50118.66116.58118.22115.494,709,200
Sep 11, 2024118.59118.95115.78117.90115.183,419,100
Sep 10, 2024120.43120.81117.96118.97116.223,928,900
Sep 9, 2024120.86121.57120.48120.50117.724,999,300
Sep 6, 2024122.00122.46119.93120.35117.573,144,100
Sep 5, 2024123.67123.81121.03121.55118.743,124,900
Sep 4, 2024123.99125.32122.45122.78119.942,732,400
Sep 3, 2024127.03127.27123.57123.63120.773,830,700
Aug 30, 2024128.43129.31127.60128.82125.842,820,200
Aug 29, 2024129.37130.54129.10129.98126.983,152,000
Aug 28, 2024127.59129.26127.17128.72125.751,726,100
Aug 27, 2024130.49130.85128.34128.56125.592,150,800
Aug 26, 2024129.50131.18128.84130.06127.062,270,000
Aug 23, 2024126.25127.27125.50126.90123.971,995,800
Aug 22, 2024125.00126.43124.95125.22122.332,216,200
Aug 21, 2024126.23126.86124.93124.98122.092,668,800
Aug 20, 2024128.29128.56124.65125.25122.362,867,300
Aug 19, 2024128.07129.81127.85128.24125.281,985,300
Aug 16, 2024127.61128.43127.31128.06125.102,339,800
Aug 15, 2024126.57128.42126.47128.12125.162,037,700
Aug 14, 2024126.61127.10125.88126.54123.622,025,700
Aug 13, 2024127.38127.80126.00126.36123.442,975,900
Aug 12, 2024127.20128.83126.93128.77125.802,931,800
Aug 9, 2024126.80127.16125.30126.53123.613,070,700
Aug 8, 2024123.44126.94123.44126.79123.862,667,200
Aug 7, 2024124.11125.38122.93123.12120.282,726,800
Aug 6, 2024122.47124.28122.16122.27119.453,807,700
Aug 5, 2024120.59124.45119.78123.12120.285,001,600
Aug 2, 2024124.68126.04120.00122.92120.086,668,900
Aug 1, 2024127.12128.01122.59123.11120.273,083,400
Jul 31, 2024128.15128.57126.46126.80123.873,197,300
Jul 30, 2024125.11126.81125.11126.15123.242,306,500
Jul 29, 2024127.50127.98123.87125.18122.292,343,600
Jul 26, 2024126.80127.77125.51127.15124.212,214,300
Jul 25, 2024125.46128.06125.30127.04124.112,258,400
Jul 24, 2024125.91126.64124.64125.10122.212,209,700
Jul 23, 2024125.89126.18124.12124.90122.013,676,600
Jul 22, 2024128.63128.94126.84126.92123.992,088,100
Jul 19, 2024132.40132.43128.60129.25126.263,215,700
Jul 18, 2024131.73134.74131.39132.23129.182,155,600
Jul 17, 2024 0.91 Dividend
Jul 17, 2024130.72133.11130.71132.38129.322,413,500
Jul 16, 2024132.34133.07131.20131.52127.592,925,300
Jul 15, 2024130.25134.32129.65132.65128.693,532,200
Jul 12, 2024129.35129.47127.75128.95125.102,032,100
Jul 11, 2024125.98128.53125.60128.17124.342,402,800
Jul 10, 2024125.64126.34124.94126.22122.451,835,300
Jul 9, 2024123.88126.93123.82125.67121.922,859,700
Jul 8, 2024124.04125.66123.91125.63121.882,632,000
Jul 5, 2024126.55127.09124.45124.94121.213,354,600
Jul 3, 2024126.50127.39126.15126.77122.981,814,100
Jul 2, 2024127.80128.85126.08126.65122.872,274,700
Jul 1, 2024127.70127.89125.47126.54122.762,496,100
Jun 28, 2024125.59126.07124.80125.87122.114,029,400
Jun 27, 2024125.50125.50123.67124.55120.831,726,700
Jun 26, 2024126.02126.15123.87124.58120.862,297,400
Jun 25, 2024124.94125.68123.92125.55121.801,965,300
Jun 24, 2024122.62125.93122.50125.30121.562,784,300
Jun 21, 2024122.84122.96121.26122.05118.417,884,600
Jun 20, 2024119.76122.08119.26121.99118.352,469,000
Jun 18, 2024119.78121.15118.77119.50115.932,032,400
Jun 17, 2024118.24119.59117.24119.08115.522,388,700
Jun 14, 2024119.71119.71117.17118.24114.712,850,300
Jun 13, 2024120.51120.83118.13119.10115.542,253,800
Jun 12, 2024123.10123.23120.15120.93117.322,129,600
Jun 11, 2024120.69122.05119.79122.03118.392,063,500
Jun 10, 2024120.60122.27119.75121.59117.961,717,500
Jun 7, 2024121.00122.09120.05120.19116.602,494,300
Jun 6, 2024120.30121.29119.60121.21117.593,399,700
Jun 5, 2024119.88120.35119.00120.31116.723,406,600
Jun 4, 2024118.45120.04117.40119.80116.224,499,200
Jun 3, 2024124.20124.40118.40119.64116.073,239,500
May 31, 2024122.54124.74122.54124.55120.834,082,400
May 30, 2024121.92123.24121.38122.25118.603,005,400
May 29, 2024125.97126.00121.18121.92118.285,506,300
May 28, 2024123.90126.10123.66125.85122.093,800,000
May 24, 2024124.63125.58122.98123.27119.593,730,900
May 23, 2024126.66127.30123.88124.03120.333,373,600
May 22, 2024128.45128.45125.62126.05122.293,617,600
May 21, 2024129.44130.35128.73128.90125.052,211,000
May 20, 2024130.23130.58129.15129.86125.981,933,600
May 17, 2024128.78130.26128.10129.94126.062,340,100
May 16, 2024128.78129.63127.89127.92124.102,615,400
May 15, 2024129.00129.43126.54129.09125.242,561,400

Related Tickers

FANG Diamondback Energy, Inc.
139.42
-3.06%
 
HES Hess Corporation
133.24
-1.15%
 
DVN Devon Energy Corporation
33.30
-1.94%
 
COP ConocoPhillips
90.91
-1.80%
 
EQT EQT Corporation
56.64
+0.50%
 
CTRA Coterra Energy Inc.
24.31
-1.82%
 
APA APA Corporation
17.59
-3.22%
 
PR Permian Resources Corporation
13.42
-2.79%
 
EXE Expand Energy Corporation
113.57
+0.74%
 
MTDR Matador Resources Company
44.32
-3.42%