EOG Resources, Inc. (EOG)
NYSE: EOG · Real-Time Price · USD
116.39
-3.63 (-3.02%)
Aug 1, 2025, 10:29 AM - Market open
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.46 | 119.90 | 118.59 | 117.66 | - | -1.97% | 91,347 |
| Jul 31, 2025 | 120.29 | 122.64 | 119.76 | 120.02 | 120.02 | -1.01% | 2,657,427 |
| Jul 30, 2025 | 122.23 | 122.86 | 120.65 | 121.24 | 121.24 | -1.55% | 2,691,404 |
| Jul 29, 2025 | 122.00 | 123.22 | 120.86 | 123.15 | 123.15 | 1.23% | 2,916,207 |
| Jul 28, 2025 | 119.74 | 121.72 | 119.45 | 121.65 | 121.65 | 2.75% | 2,794,960 |
| Jul 25, 2025 | 119.06 | 119.33 | 117.86 | 118.39 | 118.39 | -0.55% | 1,785,464 |
| Jul 24, 2025 | 118.78 | 119.70 | 118.08 | 119.05 | 119.05 | 0.14% | 2,452,124 |
| Jul 23, 2025 | 118.32 | 119.05 | 117.28 | 118.88 | 118.88 | 0.81% | 2,798,106 |
| Jul 22, 2025 | 116.71 | 118.41 | 116.34 | 117.93 | 117.93 | 1.24% | 2,200,012 |
| Jul 21, 2025 | 118.02 | 118.14 | 116.49 | 116.49 | 116.49 | -1.01% | 3,248,052 |
| Jul 18, 2025 | 118.99 | 119.68 | 117.43 | 117.68 | 117.68 | -0.63% | 5,901,955 |
| Jul 17, 2025 | 117.22 | 118.62 | 117.19 | 118.43 | 118.43 | -0.31% | 2,795,751 |
| Jul 16, 2025 | 119.71 | 120.09 | 117.70 | 118.80 | 117.83 | -0.76% | 3,682,495 |
| Jul 15, 2025 | 122.59 | 122.82 | 119.67 | 119.71 | 118.73 | -2.36% | 2,993,487 |
| Jul 14, 2025 | 122.61 | 123.00 | 121.17 | 122.60 | 121.60 | -0.36% | 3,074,527 |
| Jul 11, 2025 | 121.86 | 123.57 | 121.11 | 123.04 | 122.04 | 1.08% | 2,215,922 |
| Jul 10, 2025 | 121.13 | 122.28 | 119.82 | 121.73 | 120.74 | -0.13% | 2,703,860 |
| Jul 9, 2025 | 122.98 | 123.94 | 121.52 | 121.89 | 120.90 | -1.66% | 2,245,706 |
| Jul 8, 2025 | 119.72 | 125.08 | 119.22 | 123.95 | 122.94 | 3.63% | 3,753,441 |
| Jul 7, 2025 | 122.18 | 122.68 | 118.07 | 119.61 | 118.63 | -2.87% | 3,692,389 |
| Jul 3, 2025 | 122.87 | 123.71 | 122.00 | 123.15 | 122.14 | 0.22% | 1,437,151 |
| Jul 2, 2025 | 123.20 | 123.26 | 120.67 | 122.88 | 121.88 | 1.39% | 3,460,765 |
| Jul 1, 2025 | 119.97 | 121.64 | 118.08 | 121.19 | 120.20 | 1.32% | 3,680,329 |
| Jun 30, 2025 | 120.00 | 120.40 | 118.85 | 119.61 | 118.63 | -0.99% | 3,491,334 |
| Jun 27, 2025 | 121.00 | 121.14 | 119.89 | 120.80 | 119.81 | -0.27% | 4,187,904 |
| Jun 26, 2025 | 120.00 | 121.16 | 119.46 | 121.13 | 120.14 | 1.09% | 2,705,318 |
| Jun 25, 2025 | 120.24 | 121.18 | 119.27 | 119.82 | 118.84 | -0.71% | 2,799,001 |
| Jun 24, 2025 | 120.88 | 122.27 | 119.80 | 120.68 | 119.70 | -1.07% | 3,981,320 |
| Jun 23, 2025 | 126.86 | 127.81 | 121.52 | 121.99 | 120.99 | -2.66% | 5,079,968 |
| Jun 20, 2025 | 123.99 | 125.96 | 123.80 | 125.32 | 124.30 | 1.24% | 11,229,382 |
| Jun 18, 2025 | 125.00 | 126.73 | 123.14 | 123.78 | 122.77 | -0.69% | 4,553,402 |
| Jun 17, 2025 | 124.59 | 125.96 | 123.64 | 124.64 | 123.62 | 1.19% | 4,563,620 |
| Jun 16, 2025 | 123.39 | 124.87 | 121.66 | 123.18 | 122.17 | -1.68% | 5,142,497 |
| Jun 13, 2025 | 125.24 | 125.88 | 122.50 | 125.28 | 124.26 | 3.89% | 7,915,162 |
| Jun 12, 2025 | 119.26 | 120.76 | 118.46 | 120.59 | 119.61 | 0.56% | 3,318,656 |
| Jun 11, 2025 | 118.95 | 120.58 | 117.17 | 119.92 | 118.94 | 1.73% | 3,893,007 |
| Jun 10, 2025 | 116.34 | 119.52 | 116.00 | 117.88 | 116.92 | 3.11% | 4,952,225 |
| Jun 9, 2025 | 114.20 | 115.28 | 113.18 | 114.33 | 113.40 | 0.25% | 3,647,654 |
| Jun 6, 2025 | 112.69 | 114.70 | 112.69 | 114.05 | 113.12 | 2.72% | 3,055,903 |
| Jun 5, 2025 | 111.92 | 112.08 | 110.43 | 111.03 | 110.12 | 0.23% | 2,697,583 |
| Jun 4, 2025 | 112.96 | 114.53 | 110.77 | 110.77 | 109.87 | -1.82% | 3,333,941 |
| Jun 3, 2025 | 111.36 | 113.89 | 110.17 | 112.82 | 111.90 | 1.33% | 3,279,210 |
| Jun 2, 2025 | 111.11 | 111.81 | 109.70 | 111.34 | 110.43 | 2.55% | 4,151,461 |
| May 30, 2025 | 108.50 | 109.51 | 107.46 | 108.57 | 107.68 | -1.19% | 5,536,320 |
| May 29, 2025 | 110.46 | 111.03 | 109.37 | 109.88 | 108.98 | -0.52% | 3,421,596 |
| May 28, 2025 | 112.70 | 112.70 | 110.07 | 110.45 | 109.55 | -0.70% | 2,260,894 |
| May 27, 2025 | 110.61 | 111.49 | 109.43 | 111.23 | 110.32 | 0.95% | 2,475,133 |
| May 23, 2025 | 109.31 | 110.60 | 109.31 | 110.18 | 109.28 | -0.55% | 1,993,261 |
| May 22, 2025 | 110.41 | 111.44 | 108.65 | 110.79 | 109.89 | -0.53% | 3,050,877 |
| May 21, 2025 | 112.86 | 113.18 | 111.15 | 111.38 | 110.47 | -1.07% | 3,198,507 |