EOG Resources, Inc.EOGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $105.93 | $106.45 | $104.71 | $104.92 | 2.50M |
| 1/8/2026 | $102.50 | $106.82 | $102.50 | $105.57 | 4.38M |
| 1/7/2026 | $104.64 | $105.50 | $102.42 | $102.55 | 3.10M |
| 1/6/2026 | $106.54 | $107.12 | $104.29 | $105.00 | 3.77M |
| 1/5/2026 | $106.32 | $107.48 | $102.28 | $106.20 | 5.16M |
| 1/2/2026 | $105.00 | $107.87 | $104.33 | $107.27 | 3.80M |
| 12/31/2025 | $105.68 | $105.87 | $104.61 | $105.01 | 2.38M |
| 12/30/2025 | $105.33 | $105.90 | $105.23 | $105.66 | 2.82M |
| 12/29/2025 | $104.31 | $105.08 | $104.03 | $104.64 | 3.05M |
| 12/26/2025 | $103.71 | $104.30 | $103.06 | $103.50 | 2.22M |
| 12/24/2025 | $103.89 | $104.88 | $103.50 | $103.87 | 1.65M |
| 12/23/2025 | $103.70 | $104.08 | $103.25 | $103.99 | 2.33M |
| 12/22/2025 | $103.13 | $104.22 | $102.81 | $103.42 | 2.97M |
| 12/19/2025 | $102.39 | $103.15 | $101.59 | $101.93 | 9.61M |
| 12/18/2025 | $104.21 | $104.21 | $102.12 | $102.61 | 3.93M |
| 12/17/2025 | $102.01 | $105.02 | $101.88 | $104.74 | 5.37M |
| 12/16/2025 | $105.16 | $105.46 | $101.69 | $101.78 | 4.44M |
| 12/15/2025 | $108.19 | $108.38 | $104.80 | $105.93 | 5.01M |
| 12/12/2025 | $110.36 | $110.48 | $107.72 | $108.01 | 3.44M |
| 12/11/2025 | $110.84 | $111.73 | $109.20 | $109.51 | 3.40M |
| 12/10/2025 | $109.32 | $111.58 | $107.60 | $111.43 | 4.71M |
| 12/9/2025 | $110.00 | $111.22 | $109.28 | $109.39 | 3.08M |
| 12/8/2025 | $111.03 | $112.32 | $110.07 | $110.62 | 4.16M |
| 12/5/2025 | $111.81 | $114.25 | $111.81 | $112.17 | 3.13M |
| 12/4/2025 | $111.72 | $112.70 | $111.28 | $112.16 | 3.53M |
| 12/3/2025 | $110.03 | $111.87 | $109.70 | $111.51 | 3.92M |
| 12/2/2025 | $109.49 | $109.65 | $108.06 | $109.06 | 3.64M |
| 12/1/2025 | $108.18 | $110.11 | $107.90 | $109.71 | 4.12M |
| 11/28/2025 | $106.11 | $108.45 | $105.93 | $107.85 | 1.53M |
| 11/26/2025 | $105.60 | $106.93 | $105.47 | $106.20 | 2.65M |
| 11/25/2025 | $105.56 | $106.04 | $104.61 | $105.47 | 3.17M |
| 11/24/2025 | $106.35 | $107.05 | $104.46 | $106.59 | 4.10M |
| 11/21/2025 | $105.80 | $107.85 | $105.24 | $106.97 | 3.79M |
| 11/20/2025 | $107.55 | $109.60 | $105.77 | $106.07 | 3.83M |
| 11/19/2025 | $107.29 | $107.45 | $106.07 | $107.09 | 3.34M |
| 11/18/2025 | $108.65 | $109.76 | $107.87 | $109.57 | 2.72M |
| 11/17/2025 | $110.53 | $111.12 | $108.63 | $109.48 | 3.41M |
| 11/14/2025 | $109.45 | $110.61 | $108.45 | $110.40 | 3.72M |
| 11/13/2025 | $109.37 | $110.52 | $108.76 | $109.24 | 3.08M |
| 11/12/2025 | $108.59 | $109.62 | $108.29 | $108.74 | 3.40M |
| 11/11/2025 | $107.29 | $110.67 | $107.27 | $109.34 | 5.67M |
| 11/10/2025 | $105.91 | $107.03 | $104.40 | $106.57 | 4.81M |
| 11/7/2025 | $106.23 | $106.63 | $103.50 | $105.41 | 7.05M |
| 11/6/2025 | $105.57 | $106.60 | $104.82 | $105.00 | 6.02M |
| 11/5/2025 | $105.06 | $106.50 | $104.75 | $105.19 | 3.64M |
| 11/4/2025 | $104.00 | $105.49 | $103.97 | $105.26 | 4.76M |
| 11/3/2025 | $105.91 | $105.99 | $103.90 | $105.64 | 3.75M |
| 10/31/2025 | $105.55 | $106.67 | $105.21 | $105.84 | 3.97M |
| 10/30/2025 | $105.57 | $106.41 | $104.94 | $105.46 | 3.70M |
| 10/29/2025 | $105.69 | $107.00 | $105.69 | $106.00 | 3.74M |
| 10/28/2025 | $106.76 | $106.79 | $105.63 | $105.90 | 3.06M |
| 10/27/2025 | $107.08 | $107.70 | $106.37 | $106.78 | 3.80M |
| 10/24/2025 | $108.00 | $108.32 | $106.32 | $106.38 | 3.13M |
| 10/23/2025 | $108.50 | $109.00 | $107.24 | $108.08 | 4.60M |
| 10/22/2025 | $107.01 | $107.08 | $105.65 | $106.21 | 5.15M |
| 10/21/2025 | $106.80 | $107.23 | $106.01 | $106.04 | 4.25M |
| 10/20/2025 | $106.48 | $107.02 | $105.78 | $106.40 | 3.64M |
| 10/17/2025 | $106.55 | $107.00 | $104.96 | $106.22 | 6.67M |
| 10/16/2025 | $108.83 | $109.39 | $105.20 | $107.25 | 4.39M |
| 10/15/2025 | $109.48 | $110.11 | $107.94 | $108.63 | 2.76M |
| 10/14/2025 | $107.59 | $110.45 | $107.53 | $109.12 | 3.10M |
| 10/13/2025 | $109.67 | $109.98 | $108.12 | $109.72 | 4.45M |