EOG Resources, Inc. Historical Stock Prices

EOG 
$76.63
*  
0.84
1.11%
Get EOG Alerts
*Delayed - data as of Aug. 28, 2015 14:56 ET  -  Find a broker to begin trading EOG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EOG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:56  75.45  79.34  75.41  76.63 5,217,632
08/27/2015 72.99 76.1 72.86 75.79 7,154,992
08/26/2015 70.21 71.04 68.4 70.99 6,756,922
08/25/2015 72.1 72.11 68.29 68.36 6,710,907
08/24/2015 70 73.28 68.15 69.26 9,517,666
08/21/2015 76.39 77.43 74.12 74.86 7,696,932
08/20/2015 77.02 78.44 76.61 76.73 6,787,163
08/19/2015 79.87 79.875 76.07 77.07 6,120,305
08/18/2015 79.71 80.54 79.28 80.41 3,536,369
08/17/2015 79.5 80.16 78.89 80.01 3,732,349
08/14/2015 79.5 80.88 78.8 79.93 3,907,870
08/13/2015 79.3 80.5 78.34 79.68 5,874,554
08/12/2015 77.32 80.26 76.5 79.93 8,330,510
08/11/2015 75.13 77.43 74.18 77.3 5,972,211
08/10/2015 73.67 76.48 73.62 76.27 6,934,327
08/07/2015 75.25 78.7 73.03 73.76 8,474,336
08/06/2015 75.65 78.34 75.3 77.68 6,700,144
08/05/2015 78.06 78.95 75.96 76.09 4,896,806
08/04/2015 77.08 77.77 76.35 76.74 3,970,541
08/03/2015 76.2 77.63 75.45 76.44 5,116,857
07/31/2015 78 78.31 77 77.19 4,190,185
07/30/2015 77.65 78.72 76.8 78.54 4,539,712
07/29/2015 76.5 79.01 76.5 77.74 6,329,933
07/28/2015 73.4 77.5589 73.4 76.85 7,886,213
07/27/2015 74.1 74.73 72.865 73.19 5,621,298
07/24/2015 76.1 76.58 74.62 75.16 5,819,657
07/23/2015 76.2 76.82 75.47 76.32 6,328,777
07/22/2015 77.18 77.49 75.76 76.09 7,163,088
07/21/2015 78.09 78.38 76.94 77.33 6,795,947
07/20/2015 80.24 80.25 77.92 77.93 7,052,446
07/17/2015 81.97 82.15 80.26 80.5 5,929,088
07/16/2015 83.74 83.8 82.34 82.4 4,019,155
07/15/2015 84.62 85.23 83.05 83.25 3,917,347
07/14/2015 84.2 85.64 84.1 85.23 3,216,694
07/13/2015 84.53 84.79 83.47 84.21 3,829,671
07/10/2015 85.98 86.755 84.45 84.54 2,903,574
07/09/2015 85.99 87.35 85.18 85.3 3,783,864
07/08/2015 86.1 86.92 84 84.49 4,680,934
07/07/2015 85.78 87.1 83.83 86.72 5,102,798
07/06/2015 84.49 86.18 84.05 85.09 3,513,261
07/02/2015 85.95 86.7 85.585 85.67 2,699,459
07/01/2015 87.85 87.85 84.84 85.77 4,644,390
06/30/2015 86.99 87.9 86.34 87.55 3,940,148
06/29/2015 86.99 87.94 86.15 86.25 4,014,278
06/26/2015 87.6 88.7 87.08 88.06 11,329,640
06/25/2015 88.17 88.27 87.3 87.65 3,766,281
06/24/2015 88.54 89.07 88.1 88.34 3,771,303
06/23/2015 88.28 88.82 87.66 88.79 3,611,581
06/22/2015 88.6 88.67 87.45 88.08 2,842,573
06/19/2015 88.29 89.12 88.24 88.27 4,285,858
06/18/2015 89.76 90.13 88.54 88.81 3,598,108
06/17/2015 90.68 91.15 88.42 89.02 4,998,033
06/16/2015 89.07 90.3625 89.026 90.08 2,286,365
06/15/2015 88.51 89.86 88.5 89.22 2,795,198
06/12/2015 90.16 90.43 89.12 89.53 2,464,075
06/11/2015 91 91.05 90.23 90.65 2,289,988
06/10/2015 90.39 90.71 89.66 90.41 2,914,282
06/09/2015 90.02 91.48 89.09 89.09 2,660,266
06/08/2015 89.37 89.96 88.63 89.11 2,755,687
06/05/2015 87 90.64 86.818 89.68 4,425,315
06/04/2015 88.23 89.13 87.28 87.38 3,770,269
06/03/2015 89.55 90.47 88.97 89.01 2,158,289
06/02/2015 89.02 90.35 88.21 89.77 3,580,834
06/01/2015 89.02 89.12 88.18 88.76 2,886,554
05/29/2015 89.42 89.52 88.26 88.69 3,938,215
05/28/2015 88.55 89.36 88 89.15 3,790,444
05/27/2015 89.13 89.94 88.51 89 3,016,835
05/26/2015 89.25 89.81 88.55 89.15 3,920,655
05/22/2015 90.4 91.3897 90.07 90.26 3,054,665
05/21/2015 91.17 91.8302 90.68 91.49 3,498,851
05/20/2015 90.6 90.72 89.76 90.46 3,733,699
05/19/2015 91.48 91.61 90.235 90.26 3,587,383
05/18/2015 90.56 92.0358 89.9 91.8 3,016,761
05/15/2015 90.32 91.24 89.25 90.47 3,267,370
05/14/2015 91.99 92.075 90.68 90.73 3,581,371
05/13/2015 94.04 94.07 90.98 91.6 3,547,954
05/12/2015 91.76 93.59 91.71 93.41 3,468,460
05/11/2015 94.05 94.24 91.465 91.61 3,922,332
05/08/2015 94.48 94.5 92.555 93.5 4,922,339
05/07/2015 96.1 96.1 92.42 93.5 5,197,469
05/06/2015 96.21 96.86 94.49 95.08 5,153,607
05/05/2015 98.7 100.2 94.53 94.54 11,758,140
05/04/2015 99.11 101.36 98.55 99.39 7,310,781
05/01/2015 99.21 101 97.61 98.9 3,582,009
04/30/2015 100 100.44 98.48 98.95 3,461,783
04/29/2015 98.22 99.98 97.79 99.74 3,902,468
04/28/2015 97.64 98.81 97.64 98.46 3,736,527
04/27/2015 97.55 97.96 96.56 97.36 2,980,072
04/24/2015 97.9 97.97 95.91 96.72 3,139,212
04/23/2015 97.98 99.25 97.84 98.27 2,704,320
04/22/2015 96.94 98.6 96.3 97.7 2,896,260
04/21/2015 97.83 98.32 96.36 96.59 3,238,326
04/20/2015 97.18 99.01 97.18 97.74 3,127,740
04/17/2015 97.04 97.47 96.39 97.23 3,117,391
04/16/2015 97.83 98.95 97.17 98 4,054,346
04/15/2015 96.76 98.335 96.43 97.96 5,858,529
04/14/2015 95.66 96.95 95.34 96.46 3,193,426
04/13/2015 96.75 96.9 94.2 94.69 3,111,139
04/10/2015 95.87 96.6 95.25 96.59 2,566,578
04/09/2015 94.11 96.07 94.11 95.71 3,408,394
04/08/2015 95.01 95.58 93.8 94.04 3,274,311
04/07/2015 95.2 95.99 94.12 94.27 5,230,781
04/06/2015 93.36 95.4 93.3 94.87 4,769,899
04/02/2015 90.3 92.97 89.23 92.71 4,596,338
04/01/2015 92.04 93.35 91.06 91.22 3,813,979
03/31/2015 91.13 92.47 90.83 91.69 3,575,880
03/30/2015 91.64 92.5 90.78 92.14 3,478,814
03/27/2015 90.62 91.12 90.14 90.56 2,538,526
03/26/2015 91.49 91.93 90.25 91.36 4,856,933
03/25/2015 89.68 90.645 88.79 89.96 3,664,302
03/24/2015 89.2 89.944 88.64 88.84 2,678,066
03/23/2015 91.25 91.4102 89 89 3,183,240
03/20/2015 89.75 91.935 89.43 90.68 5,977,645
03/19/2015 89.4 89.9 88.36 89.53 3,555,832
03/18/2015 86.08 91.37 86 90.66 5,384,636
03/17/2015 86.86 87.97 86.4 86.8 3,798,459
03/16/2015 85.11 88.03 85.06 87.9 4,953,680
03/13/2015 85.2 85.6584 84.1 85.39 4,409,360
03/12/2015 87.05 87.19 85.62 85.71 3,051,032
03/11/2015 86.42 87.37 85.88 86.55 3,973,714
03/10/2015 86.88 88.57 86.15 86.19 4,857,478
03/09/2015 88.08 89.2499 87.64 87.72 3,441,804
03/06/2015 88.92 90 88.23 88.57 4,062,658
03/05/2015 89.85 90.52 89.37 89.59 2,686,756
03/04/2015 90.2 90.95 88.55 90.49 3,924,390
03/03/2015 88.98 91.1099 88.6 90.37 4,378,850
03/02/2015 89.08 89.2 87.08 89.06 5,347,219
02/27/2015 90.63 90.71 89.29 89.72 3,837,526
02/26/2015 91.81 92.25 89.61 90.13 5,426,488
02/25/2015 91.54 93.25 91.29 93.03 5,787,684
02/24/2015 92.85 93 91.26 91.61 4,214,963
02/23/2015 90.06 92.1 89.25 91.93 5,501,051
02/20/2015 93.09 93.46 90.07 91.08 7,936,193
02/19/2015 86.68 94.74 86.58 93.8 18,681,010
02/18/2015 94.81 96.49 94.5 95.31 4,406,322
02/17/2015 96.08 96.67 95.65 96.49 4,233,769
02/13/2015 95.94 96.97 95.25 96.92 4,158,217
02/12/2015 94.96 95.24 93.47 94.8 3,943,962
02/11/2015 93.84 94.09 92.15 93.2 6,327,950
02/10/2015 96.65 96.69 93.84 95.26 4,298,784
02/09/2015 96.6 97.23 95.78 95.95 4,249,651
02/06/2015 96.99 97.21 95.57 95.79 5,240,164
02/05/2015 95.71 97.285 95.16 96.19 5,595,760
02/04/2015 94.4 97.53 93.54 95.19 9,868,026
02/03/2015 94.72 97.88 94.65 96.31 8,902,776
02/02/2015 90.99 92.57 89.53 92.52 5,615,233
01/30/2015 88.16 90.07 87.4 89.03 7,469,775
01/29/2015 89.12 89.41 86.76 88.91 5,188,458
01/28/2015 92.33 92.686 87.762 88.1 5,773,040
01/27/2015 91.94 94.41 91.12 93 5,280,654
01/26/2015 91.23 92.39 90.15 92.33 3,430,999
01/23/2015 90.07 92.52 89.7 90.79 4,433,593
01/22/2015 91.38 91.38 88.58 90.36 4,470,456
01/21/2015 90.59 91.4 89.68 90.54 4,895,150
01/20/2015 89.09 89.7799 87.52 89.33 5,960,560
01/16/2015 86.86 90.535 86.54 90.31 5,482,388
01/15/2015 89.04 89.5 86.45 86.53 4,941,650
01/14/2015 84.07 88.09 83.67 87.74 6,693,843
01/13/2015 84.97 86.66 84.05 85.06 5,445,394
01/12/2015 85.11 85.35 83.2 84.51 4,809,897
01/09/2015 87.02 88.03 86.01 87.46 4,036,602
01/08/2015 84.72 87.65 84.07 86.88 5,838,436
01/07/2015 85.18 85.73 82.72 83.68 5,945,894
01/06/2015 85.84 86.6 82.76 84.21 8,149,476
01/05/2015 89.96 90.78 86.02 86.68 6,158,516
01/02/2015 91.01 92.99 90.36 92.24 3,462,789
12/31/2014 91.97 93.547 90.75 92.07 3,329,161
12/30/2014 93.5 94.33 91.89 92.7 3,379,112
12/29/2014 94.55 95.21 93.45 94.33 3,394,278
12/26/2014 94.9 95.2 93.33 93.82 2,208,723
12/24/2014 95.61 95.64 92.51 94.05 3,015,309
12/23/2014 95.74 97.2735 94.54 96.41 4,251,556
12/22/2014 94.21 95.62 93.68 95.06 6,722,110
12/19/2014 93.63 95.09 92.45 95.02 7,845,433
12/18/2014 93.83 94.39 88.9 92.45 8,878,585
12/17/2014 87.61 92.21 86.11 91.14 10,268,700
12/16/2014 83.86 89.39 83.78 85.47 8,310,489
12/15/2014 87.09 88.1636 84.945 85.34 6,857,354
12/12/2014 85.31 88.42 85.1 86.37 6,611,754
12/11/2014 87.19 89.76 86.13 86.86 5,804,162
12/10/2014 86.38 87.26 85.54 86.79 8,819,529
12/09/2014 87 91.119 86.77 89.15 8,191,847
12/08/2014 89.08 89.5 87.51 88.19 8,671,813
12/05/2014 91.91 92.05 89.78 90.75 7,572,306
12/04/2014 90.79 93 89.75 93 5,108,354
12/03/2014 91.71 93.6 90.8 91.8 6,242,896
12/02/2014 87.38 91.33 86.87 90.3 10,147,210
12/01/2014 85.52 87.58 83.66 87.24 10,061,670
11/28/2014 87.16 88.43 85.19 86.72 9,472,136
11/26/2014 96.62 96.63 93.86 94.07 5,346,096
11/25/2014 100.28 100.32 96.72 96.74 5,591,556
11/24/2014 101.18 101.74 99.25 99.56 4,110,590
11/21/2014 102.49 103.04 101.29 101.74 6,377,702
11/20/2014 98.45 100.29 98.34 99.44 4,623,350
11/19/2014 98.75 98.8 96.78 98.33 3,829,350
11/18/2014 96.32 98.26 96.09 97.67 3,917,178
11/17/2014 97.01 97.38 95.73 96.35 4,349,405
11/14/2014 96.32 98.36 96.2 98.16 3,992,513
11/13/2014 96.5 97.435 94.47 95.85 5,859,082
11/12/2014 98.68 99.35 97.35 97.56 3,433,644
11/11/2014 98.5 99.07 97.11 98.75 4,274,319
11/10/2014 101.01 102.25 97.99 98.5 5,944,294
11/07/2014 99.72 101.58 99.27 99.55 7,008,941
11/06/2014 95.19 99.18 95.11 98.97 8,197,450
11/05/2014 95.5 97.47 93.56 96.1 11,398,460
11/04/2014 89.67 90.9935 89 90.28 8,178,922
11/03/2014 95.05 96.81 92.89 93.32 7,005,992
10/31/2014 91.95 95.1 90.74 95.05 5,495,238
10/30/2014 92.57 93.29 91.03 92.22 3,743,382
10/29/2014 94.24 95.32 91.76 93.13 5,926,101
10/28/2014 88.81 91.91 87.55 91.5 6,123,204
10/27/2014 90.28 90.28 86.95 88.43 7,433,638
10/24/2014 92.95 93.02 90.2 92.1 5,417,169
10/23/2014 94.24 94.84 92.4 93.4 9,219,270
10/22/2014 96.76 97 91.98 92.07 7,672,439
10/21/2014 94.35 96.15 94.27 96.03 6,298,577
10/20/2014 91.63 93.13 90.77 92.76 4,420,632
10/17/2014 94.2 95.55 90.26 91.22 8,665,489
10/16/2014 85.19 92.52 85.19 91.27 10,110,970
10/15/2014 82.03 88.53 81.07 88.17 11,107,270
10/14/2014 85.4 86.88 83.5 83.84 12,226,570
10/13/2014 89.25 90.3 83.58 83.76 9,446,500
10/10/2014 91.07 91.95 88.61 89.83 9,915,405
10/09/2014 93.64 93.73 90.88 91.96 9,684,394
10/08/2014 93.31 94.69 90.8 94.56 7,722,451
10/07/2014 95.02 96.02 93.57 93.61 5,515,200
10/06/2014 96.84 97 94.36 95.09 5,114,381
10/03/2014 97.72 97.72 95.57 96.57 4,433,900
10/02/2014 95.76 97.64 94.27 97.06 5,379,808
10/01/2014 99.21 99.73 96.1501 96.85 5,856,661
09/30/2014 101.85 101.85 97.45 99.02 6,422,721
09/29/2014 100.8 102.06 100.1005 101.87 4,300,383
09/26/2014 100.37 102.41 100.21 101.88 3,327,471
09/25/2014 102.64 102.7 100.14 100.36 3,588,936
09/24/2014 100.94 102.87 99.55 102.14 4,584,422
09/23/2014 101.55 101.63 100.45 100.84 5,577,262
09/22/2014 103.82 103.86 100.57 101.74 4,423,751
09/19/2014 105.24 105.9 103.96 104.37 6,346,103
09/18/2014 105.82 105.99 104.21 104.98 3,003,228
09/17/2014 105.65 106.09 104.52 105.19 3,689,545
09/16/2014 102.33 105.9 101.75 105.22 4,115,994
09/15/2014 100.8 102.41 100.12 101.91 3,055,354
09/12/2014 102.5 102.57 101.03 101.32 3,683,088
09/11/2014 100.93 103.13 100.5 103.06 4,596,033
09/10/2014 100.93 102.14 99.33 102.01 3,713,697
09/09/2014 101.63 102.49 100.82 101.31 3,625,521
09/08/2014 104.07 104.07 100.75 101.41 5,549,242
09/05/2014 104.35 105.29 103.05 105.18 3,235,532
09/04/2014 107.76 107.99 103.97 104.61 3,937,130
09/03/2014 108.85 109.08 107.46 107.74 1,479,119
09/02/2014 109.57 109.85 107.08 107.71 2,754,958
08/29/2014 108.8 109.98 108.37 109.88 1,802,671
08/28/2014 108.32 109.08 108.1 108.39 1,756,785
08/27/2014 109.43 109.45 108.07 108.61 1,996,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?