EOG Resources, Inc. (EOG)
NYSE: EOG · Real-Time Price · USD
107.97
-0.75 (-0.69%)
May 7, 2025, 4:00 PM EDT - Market closed
EOG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 108.72 | 108.79 | 107.10 | 107.86 | - | -0.79% | 3,077,820 |
| May 6, 2025 | 109.49 | 110.23 | 107.89 | 108.72 | 108.72 | 0.18% | 4,504,985 |
| May 5, 2025 | 108.86 | 109.25 | 107.02 | 108.52 | 108.52 | -2.11% | 5,226,327 |
| May 2, 2025 | 111.12 | 112.14 | 108.01 | 110.86 | 110.86 | -0.73% | 6,415,038 |
| May 1, 2025 | 109.54 | 113.30 | 109.27 | 111.68 | 111.68 | 1.22% | 4,603,751 |
| Apr 30, 2025 | 112.00 | 112.00 | 108.54 | 110.33 | 110.33 | -2.30% | 5,383,379 |
| Apr 29, 2025 | 113.19 | 114.04 | 112.00 | 112.93 | 112.93 | -1.06% | 2,323,709 |
| Apr 28, 2025 | 112.88 | 114.55 | 112.70 | 114.14 | 114.14 | 0.95% | 1,908,486 |
| Apr 25, 2025 | 112.29 | 113.53 | 111.80 | 113.07 | 113.07 | -0.34% | 2,093,425 |
| Apr 24, 2025 | 112.83 | 113.79 | 111.64 | 113.46 | 113.46 | 1.69% | 2,075,633 |
| Apr 23, 2025 | 112.50 | 113.67 | 110.03 | 111.57 | 111.57 | 0.22% | 3,037,950 |
| Apr 22, 2025 | 110.85 | 112.46 | 110.21 | 111.32 | 111.32 | 2.03% | 2,947,640 |
| Apr 21, 2025 | 108.58 | 109.32 | 107.41 | 109.11 | 109.11 | -1.26% | 3,001,801 |
| Apr 17, 2025 | 109.68 | 112.68 | 108.81 | 110.50 | 110.50 | 2.09% | 5,905,456 |
| Apr 16, 2025 | 107.15 | 110.16 | 106.63 | 108.24 | 108.24 | 0.71% | 4,270,816 |
| Apr 15, 2025 | 107.74 | 109.10 | 107.17 | 107.48 | 106.52 | -0.15% | 3,192,474 |
| Apr 14, 2025 | 111.16 | 111.50 | 106.12 | 107.64 | 106.68 | -0.83% | 4,030,261 |
| Apr 11, 2025 | 105.84 | 109.62 | 103.52 | 108.54 | 107.57 | 3.76% | 4,992,134 |
| Apr 10, 2025 | 110.00 | 111.84 | 102.52 | 104.61 | 103.68 | -8.28% | 8,314,469 |
| Apr 9, 2025 | 102.54 | 115.68 | 102.54 | 114.05 | 113.03 | 8.66% | 9,991,792 |
| Apr 8, 2025 | 110.76 | 112.01 | 103.46 | 104.96 | 104.02 | -3.73% | 5,531,837 |
| Apr 7, 2025 | 107.28 | 113.57 | 105.27 | 109.03 | 108.06 | -1.37% | 8,269,748 |
| Apr 4, 2025 | 115.58 | 116.61 | 109.20 | 110.55 | 109.56 | -7.79% | 8,834,855 |
| Apr 3, 2025 | 122.74 | 125.29 | 119.47 | 119.89 | 118.82 | -7.76% | 5,530,585 |
| Apr 2, 2025 | 128.28 | 130.41 | 128.28 | 129.97 | 128.81 | 0.52% | 1,827,430 |
| Apr 1, 2025 | 127.76 | 129.50 | 127.31 | 129.30 | 128.15 | 0.83% | 1,926,719 |
| Mar 31, 2025 | 126.61 | 129.64 | 126.48 | 128.24 | 127.10 | 1.30% | 3,149,140 |
| Mar 28, 2025 | 126.54 | 126.95 | 125.00 | 126.59 | 125.46 | -0.11% | 2,354,274 |
| Mar 27, 2025 | 128.92 | 129.06 | 126.43 | 126.73 | 125.60 | -1.90% | 2,367,009 |
| Mar 26, 2025 | 128.75 | 130.52 | 128.30 | 129.18 | 128.03 | 1.41% | 2,716,776 |
| Mar 25, 2025 | 128.40 | 129.56 | 127.07 | 127.38 | 126.24 | -0.69% | 3,337,169 |
| Mar 24, 2025 | 125.25 | 129.19 | 124.96 | 128.27 | 127.13 | 2.48% | 3,236,224 |
| Mar 21, 2025 | 123.54 | 125.17 | 122.99 | 125.17 | 124.05 | 0.70% | 9,750,401 |
| Mar 20, 2025 | 123.95 | 125.49 | 123.01 | 124.30 | 123.19 | -0.51% | 4,074,876 |
| Mar 19, 2025 | 122.74 | 125.51 | 122.74 | 124.94 | 123.83 | 1.93% | 3,479,280 |
| Mar 18, 2025 | 124.71 | 124.75 | 122.00 | 122.57 | 121.48 | -0.82% | 3,028,590 |
| Mar 17, 2025 | 123.80 | 124.71 | 123.31 | 123.58 | 122.48 | -0.27% | 3,695,791 |
| Mar 14, 2025 | 121.00 | 124.17 | 120.25 | 123.92 | 122.81 | 2.34% | 3,266,819 |
| Mar 13, 2025 | 123.13 | 124.58 | 120.08 | 121.09 | 120.01 | -2.56% | 3,549,626 |
| Mar 12, 2025 | 124.05 | 126.00 | 123.14 | 124.27 | 123.16 | -0.18% | 3,428,671 |
| Mar 11, 2025 | 126.94 | 127.43 | 124.28 | 124.49 | 123.38 | -1.11% | 4,408,915 |
| Mar 10, 2025 | 126.78 | 128.81 | 124.96 | 125.89 | 124.77 | 0.50% | 3,106,422 |
| Mar 7, 2025 | 122.99 | 125.68 | 122.68 | 125.26 | 124.14 | 2.51% | 4,767,190 |
| Mar 6, 2025 | 122.21 | 123.50 | 120.63 | 122.19 | 121.10 | 0.28% | 3,956,797 |
| Mar 5, 2025 | 120.00 | 122.26 | 118.88 | 121.85 | 120.76 | -0.21% | 5,336,578 |
| Mar 4, 2025 | 119.14 | 123.87 | 117.73 | 122.11 | 121.02 | 1.30% | 6,657,605 |
| Mar 3, 2025 | 126.93 | 126.97 | 119.37 | 120.54 | 119.46 | -5.04% | 7,432,288 |
| Feb 28, 2025 | 128.10 | 128.82 | 124.36 | 126.94 | 125.81 | -2.81% | 6,868,754 |
| Feb 27, 2025 | 131.02 | 132.09 | 129.76 | 130.61 | 129.44 | 0.59% | 2,704,787 |
| Feb 26, 2025 | 131.06 | 131.71 | 128.60 | 129.84 | 128.68 | -1.13% | 2,524,059 |