Singapore markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.10+1.64 (+1.43%)
At close: 04:00PM EST
116.09 -0.01 (-0.01%)
After hours: 07:48PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024115.70116.73115.29116.10116.102,997,400
29 Feb 2024114.76115.39113.83114.46114.464,341,300
28 Feb 2024113.99115.29112.86114.17114.173,162,400
27 Feb 2024113.00114.17112.11113.94113.944,337,100
26 Feb 2024111.53113.19111.13112.05112.054,035,300
23 Feb 2024109.86112.88109.06111.86111.866,200,500
22 Feb 2024115.68117.07115.26116.40116.404,753,400
21 Feb 2024114.30117.09113.89116.36116.363,111,900
20 Feb 2024113.86114.29112.78113.13113.133,674,600
16 Feb 2024114.79115.25113.44113.56113.564,150,900
15 Feb 2024110.95114.87110.72114.25114.253,082,400
14 Feb 2024111.83112.58110.20111.01111.012,568,000
13 Feb 2024113.00113.39109.88111.03111.033,933,600
12 Feb 2024111.68113.13111.19112.85112.853,786,900
09 Feb 2024113.06113.75110.67111.05111.052,607,400
08 Feb 2024112.90113.96111.80113.06113.063,159,600
07 Feb 2024111.92113.23111.12112.52112.522,986,400
06 Feb 2024110.00112.98109.68111.88111.883,506,400
05 Feb 2024110.17110.61108.94109.65109.652,957,200
02 Feb 2024112.66113.00110.38110.85110.852,927,300
01 Feb 2024114.20115.02111.75112.60112.602,569,600
31 Jan 2024116.64116.68113.73113.79113.793,281,900
30 Jan 2024114.32116.88113.78116.78116.782,947,200
29 Jan 2024115.37115.42113.76114.96114.962,648,500
26 Jan 2024114.96115.58113.17115.54115.542,683,800
25 Jan 2024112.49114.86112.00114.85114.852,962,500
24 Jan 2024111.10112.67110.50112.09112.093,527,900
23 Jan 2024110.52111.91110.07110.37110.372,367,700
22 Jan 2024109.60110.94109.04110.64110.642,482,900
19 Jan 2024110.00110.18108.94110.17110.172,838,100
18 Jan 2024110.48110.80109.13110.09110.093,378,700
17 Jan 2024110.50111.76109.89110.63110.633,282,300
16 Jan 2024115.17115.17111.83112.14112.143,420,200
16 Jan 20240.91 Dividend
12 Jan 2024117.14117.78115.32116.05115.143,009,100
11 Jan 2024115.30115.94114.47114.98114.082,134,000
10 Jan 2024116.05116.08114.17114.99114.093,128,700
09 Jan 2024118.10118.37114.79116.07115.163,043,300
08 Jan 2024118.17118.17116.06117.77116.854,244,600
05 Jan 2024121.85122.06119.53120.38119.442,157,100
04 Jan 2024125.56126.07120.84121.02120.072,847,500
03 Jan 2024121.63125.44121.23124.98124.002,794,000
02 Jan 2024121.81123.30121.26121.60120.653,023,000
29 Dec 2023121.94122.09120.59120.95120.001,756,600
28 Dec 2023123.12124.06121.29121.33120.382,137,200
27 Dec 2023124.00125.27123.47124.27123.302,568,300
26 Dec 2023123.34124.81122.92124.30123.331,852,100
22 Dec 2023122.21123.01121.40122.27121.311,741,900
21 Dec 2023121.66121.70119.77121.08120.133,841,700
20 Dec 2023122.86123.98121.27121.43120.483,671,100
19 Dec 2023121.85122.97120.86122.53121.573,498,900
18 Dec 2023122.75123.10121.25121.62120.672,875,500
15 Dec 2023119.43120.65118.79120.11119.177,428,600
14 Dec 2023117.87121.26117.79120.60119.654,842,400
14 Dec 20231.5 Dividend
13 Dec 2023117.92118.87116.80118.48116.065,765,800
12 Dec 2023117.73118.59116.78117.67115.273,447,800
11 Dec 2023117.56119.69117.50119.20116.775,004,100
08 Dec 2023119.32120.53118.56118.96116.533,857,100
07 Dec 2023120.32121.08117.96118.35115.943,524,500
06 Dec 2023120.75122.09118.68119.75117.314,613,900
05 Dec 2023123.18123.56121.46121.95119.463,478,300
04 Dec 2023122.55123.90122.00123.00120.493,000,900
01 Dec 2023122.70125.63122.45123.60121.082,989,500
30 Nov 2023124.54125.97121.86123.07120.565,597,800
29 Nov 2023124.23124.39122.70123.24120.733,000,100
28 Nov 2023123.39124.52122.69123.64121.123,380,900
27 Nov 2023122.66123.27121.75123.00120.492,384,200
24 Nov 2023122.96124.17122.57123.50120.981,318,100
22 Nov 2023120.60123.46119.10123.17120.663,369,300
21 Nov 2023124.29124.64123.14124.25121.712,281,200
20 Nov 2023124.75125.72124.14125.23122.673,133,700
17 Nov 2023121.99124.57121.49124.00121.473,667,500
16 Nov 2023120.91121.77117.36120.70118.244,075,100
15 Nov 2023124.91125.66123.02123.07120.563,861,900
14 Nov 2023123.90125.33123.14125.12122.572,556,100
13 Nov 2023123.00123.73122.40123.06120.552,413,500
10 Nov 2023122.48123.29121.65122.70120.201,934,300
09 Nov 2023122.21122.63120.89121.30118.831,827,000
08 Nov 2023121.71122.70120.85121.21118.743,840,500
07 Nov 2023124.00124.50121.60122.64120.143,582,100
06 Nov 2023129.28129.53125.10126.42123.844,344,500
03 Nov 2023129.79131.61127.61128.16125.555,531,200
02 Nov 2023123.80128.67123.22128.65126.034,313,600
01 Nov 2023126.78127.53124.12124.22121.693,394,600
31 Oct 2023125.32126.64124.25126.25123.672,368,400
30 Oct 2023126.34127.09123.96125.45122.892,614,600
27 Oct 2023127.93128.07124.96125.99123.422,779,000
26 Oct 2023128.15128.60126.42127.94125.332,367,500
25 Oct 2023129.70130.52128.67129.73127.082,421,900
24 Oct 2023131.62131.81129.62129.94127.291,813,900
23 Oct 2023131.94133.12130.68131.64128.952,281,300
20 Oct 2023136.02136.79132.94133.23130.513,424,300
19 Oct 2023135.00136.68133.93136.23133.452,421,300
18 Oct 2023135.34136.28134.74135.76132.992,307,600
17 Oct 2023133.47135.22133.18134.30131.562,670,000
16 Oct 2023134.71134.76132.51134.03131.301,993,600
16 Oct 20230.825 Dividend
13 Oct 2023131.60134.63131.26133.84130.303,573,300
12 Oct 2023128.93129.63127.73128.96125.553,039,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...