Mail

EOG - EOG Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2020	84.04	84.06	83.08	83.63	83.63	1,653,179
21 Jan 2020	85.10	86.17	84.03	84.04	84.04	4,522,700
17 Jan 2020	87.07	87.14	84.30	85.31	85.31	4,542,600
16 Jan 2020	86.96	88.09	86.67	87.02	87.02	5,128,600
16 Jan 2020	0.288 Dividend
15 Jan 2020	85.68	86.77	85.25	86.74	86.45	2,562,500
14 Jan 2020	85.37	86.66	84.56	86.33	86.04	4,281,700
13 Jan 2020	85.88	85.97	84.34	85.52	85.24	3,399,700
10 Jan 2020	87.55	87.61	86.15	86.27	85.98	2,950,600
09 Jan 2020	86.55	88.37	84.71	88.25	87.96	6,908,200
08 Jan 2020	89.24	89.54	86.97	87.34	87.05	5,337,300
07 Jan 2020	88.63	89.33	87.23	89.29	88.99	4,320,000
06 Jan 2020	85.90	89.29	85.78	88.44	88.15	8,485,500
03 Jan 2020	85.58	86.85	84.06	84.99	84.71	3,716,200
02 Jan 2020	84.32	84.61	83.54	84.14	83.86	2,496,400
31 Dec 2019	81.85	83.78	81.38	83.76	83.48	2,238,900
30 Dec 2019	82.90	83.50	82.23	82.39	82.12	2,251,800
27 Dec 2019	84.07	84.09	82.93	83.14	82.86	1,868,300
26 Dec 2019	84.29	84.69	83.47	83.65	83.37	2,588,800
24 Dec 2019	83.80	84.50	83.53	83.81	83.53	1,236,200
23 Dec 2019	82.36	83.50	81.82	83.38	83.10	3,159,100
20 Dec 2019	82.72	83.62	81.40	82.66	82.39	9,119,000
19 Dec 2019	80.17	81.66	79.69	81.25	80.98	6,791,700
18 Dec 2019	78.91	81.36	78.81	80.59	80.32	7,742,700
17 Dec 2019	78.12	79.50	78.05	78.81	78.55	5,506,500
16 Dec 2019	76.25	78.16	75.99	77.91	77.65	6,744,500
13 Dec 2019	77.46	77.65	75.39	75.49	75.24	2,728,900
12 Dec 2019	74.66	77.12	74.37	76.71	76.46	3,754,800
11 Dec 2019	74.76	75.03	74.05	74.67	74.42	3,158,900
10 Dec 2019	74.05	75.10	73.74	74.84	74.59	3,646,900
09 Dec 2019	73.28	74.90	72.78	74.51	74.26	3,752,000
06 Dec 2019	70.91	74.12	70.70	73.96	73.71	4,368,000
05 Dec 2019	72.52	72.81	70.16	70.59	70.36	3,480,500
04 Dec 2019	69.72	72.55	69.63	72.05	71.81	5,310,600
03 Dec 2019	70.01	70.12	68.08	68.78	68.55	4,555,500
02 Dec 2019	71.62	72.62	70.71	70.79	70.55	3,938,000
29 Nov 2019	71.37	71.85	70.46	70.90	70.66	1,497,600
27 Nov 2019	72.07	72.56	71.33	72.35	72.11	2,346,500
26 Nov 2019	73.48	73.68	71.85	71.91	71.67	3,320,000
25 Nov 2019	72.82	73.59	72.07	73.52	73.28	3,129,200
22 Nov 2019	73.51	74.31	72.83	72.99	72.75	2,903,300
21 Nov 2019	72.06	73.46	71.30	73.32	73.08	4,147,700
20 Nov 2019	70.74	73.36	70.31	72.06	71.82	4,027,600
19 Nov 2019	71.36	71.39	69.78	70.40	70.17	3,763,500
18 Nov 2019	72.72	72.94	70.70	71.26	71.02	2,965,800
15 Nov 2019	72.81	74.01	72.54	73.48	73.24	3,505,300
14 Nov 2019	72.87	74.24	72.11	72.35	72.11	3,425,200
13 Nov 2019	72.67	72.94	71.10	72.61	72.37	3,847,700
12 Nov 2019	74.10	74.38	72.48	73.29	73.05	3,262,000
11 Nov 2019	73.50	74.60	72.92	73.82	73.57	2,905,800
08 Nov 2019	74.00	75.28	73.14	74.70	74.45	3,136,400
07 Nov 2019	72.45	75.60	71.87	74.74	74.49	7,641,200
06 Nov 2019	73.49	73.70	70.68	71.42	71.18	5,247,500
05 Nov 2019	74.40	75.36	73.42	74.01	73.76	4,412,400
04 Nov 2019	72.42	74.24	72.37	73.69	73.45	6,808,500
01 Nov 2019	70.06	71.38	69.64	71.15	70.91	3,033,100
31 Oct 2019	69.17	69.73	68.11	69.31	69.08	5,272,200
30 Oct 2019	72.01	72.50	69.49	69.62	69.39	3,361,100
29 Oct 2019	70.66	72.28	70.05	71.81	71.57	3,939,500
28 Oct 2019	73.09	73.33	71.02	71.05	70.81	3,211,400
25 Oct 2019	71.83	72.81	71.20	72.48	72.24	2,398,600
24 Oct 2019	72.29	72.56	70.67	71.97	71.73	4,249,800
23 Oct 2019	69.65	72.74	69.06	71.94	71.70	5,533,200
22 Oct 2019	67.87	70.69	67.40	69.57	69.34	4,476,400
21 Oct 2019	64.40	67.73	64.33	67.66	67.44	5,603,500
18 Oct 2019	66.69	66.90	64.44	64.44	64.23	6,595,300
17 Oct 2019	68.37	68.69	66.40	66.77	66.55	4,324,000
16 Oct 2019	68.51	69.71	68.16	68.18	67.95	4,342,100
16 Oct 2019	0.2875 Dividend
15 Oct 2019	67.60	69.79	67.30	69.25	68.73	6,107,900
14 Oct 2019	68.07	68.52	66.02	68.19	67.68	5,351,700
11 Oct 2019	69.88	70.77	69.05	69.25	68.73	5,662,700
10 Oct 2019	68.69	69.61	68.10	68.91	68.40	3,057,700
09 Oct 2019	69.71	70.08	68.09	68.59	68.08	3,575,300
08 Oct 2019	68.89	69.75	68.11	68.73	68.22	5,544,600
07 Oct 2019	71.40	71.44	69.73	69.76	69.24	3,736,000
04 Oct 2019	70.71	71.42	69.54	70.92	70.39	2,525,300
03 Oct 2019	69.16	71.09	69.10	70.84	70.31	3,556,500
02 Oct 2019	71.33	72.29	69.47	69.80	69.28	4,289,200
01 Oct 2019	74.79	74.79	71.40	71.58	71.05	4,155,300
30 Sep 2019	74.38	74.87	73.78	74.22	73.67	3,159,100
27 Sep 2019	74.00	75.45	73.49	74.98	74.42	3,422,300
26 Sep 2019	76.00	76.42	74.43	75.09	74.53	4,100,200
25 Sep 2019	77.73	78.43	76.11	76.77	76.20	3,236,200
24 Sep 2019	78.75	79.77	77.88	78.56	77.97	4,323,900
23 Sep 2019	80.00	81.00	79.71	80.13	79.53	3,749,100
20 Sep 2019	81.99	82.14	80.08	81.00	80.40	4,754,700
19 Sep 2019	82.39	82.47	80.97	81.61	81.00	4,099,100
18 Sep 2019	80.00	81.39	79.68	81.32	80.71	3,876,100
17 Sep 2019	84.40	84.99	80.83	81.22	80.61	4,902,200
16 Sep 2019	85.99	87.00	83.23	85.64	85.00	11,888,900
13 Sep 2019	80.17	81.09	78.12	79.39	78.80	4,123,500
12 Sep 2019	79.22	80.47	78.00	79.68	79.09	3,200,200
11 Sep 2019	80.88	82.75	79.80	81.03	80.43	3,585,300
10 Sep 2019	80.39	82.39	79.72	80.10	79.50	4,342,700
09 Sep 2019	77.25	80.42	77.05	80.00	79.40	5,133,600
06 Sep 2019	74.73	76.53	73.48	76.44	75.87	3,794,000
05 Sep 2019	75.83	77.32	75.11	75.60	75.04	4,059,700
04 Sep 2019	75.70	76.37	74.92	75.57	75.01	2,951,100
03 Sep 2019	72.56	74.35	72.39	74.13	73.58	2,467,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...