EOG Resources (EOG)
125.79
-3.99 (-3.07%)
EOG Resources is a leading independent oil and natural gas exploration and production company that focuses on the development of unconventional resources in various regions across the United States and internationally
The company employs advanced drilling techniques and technologies to maximize hydrocarbon recovery from shale and other formations, fostering efficiency and sustainability in their operations. With a commitment to responsible resource development, EOG aims to provide reliable energy solutions while minimizing environmental impact, leveraging its strong asset base and extensive operational expertise to drive growth and deliver value to shareholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 129.53 | 129.69 | 125.25 | 125.79 | 3,427,729 | 125.79 |
| 1/30/2025 | 130.85 | 131.27 | 129.10 | 129.78 | 2,025,232 | 129.78 |
| 1/29/2025 | 129.91 | 130.78 | 129.38 | 130.23 | 1,852,935 | 130.23 |
| 1/28/2025 | 132.42 | 133.20 | 129.56 | 130.25 | 2,386,455 | 130.25 |
| 1/27/2025 | 132.03 | 134.69 | 130.87 | 131.96 | 3,187,313 | 131.96 |
| 1/24/2025 | 134.52 | 134.84 | 131.47 | 131.82 | 3,178,833 | 131.82 |
| 1/23/2025 | 134.83 | 135.56 | 133.19 | 133.98 | 3,003,159 | 133.98 |
| 1/22/2025 | 135.81 | 136.20 | 133.84 | 134.02 | 3,376,466 | 134.02 |
| 1/21/2025 | 134.93 | 136.44 | 134.21 | 136.04 | 3,706,213 | 136.04 |
| 1/17/2025 | 136.85 | 137.86 | 136.10 | 136.58 | 2,914,004 | 136.58 |
| 1/16/2025 | 136.28 | 138.18 | 136.20 | 138.05 | 2,732,594 | 138.05 |
| 1/15/2025 | 135.92 | 137.22 | 135.07 | 137.06 | 2,529,868 | 137.06 |
| 1/14/2025 | 133.72 | 135.97 | 133.70 | 135.77 | 3,223,807 | 135.77 |
| 1/13/2025 | 131.91 | 135.92 | 131.67 | 134.49 | 5,523,470 | 134.49 |
| 1/10/2025 | 131.28 | 134.84 | 130.05 | 131.41 | 4,882,895 | 131.41 |
| 1/08/2025 | 127.74 | 128.88 | 127.22 | 128.46 | 3,052,947 | 128.46 |
| 1/07/2025 | 126.98 | 128.60 | 126.43 | 127.56 | 2,766,821 | 127.56 |
| 1/06/2025 | 127.00 | 128.51 | 126.08 | 126.39 | 2,678,484 | 126.39 |
| 1/03/2025 | 125.62 | 126.94 | 125.22 | 126.57 | 3,012,051 | 126.57 |
| 1/02/2025 | 124.00 | 125.61 | 123.55 | 124.71 | 2,920,214 | 124.71 |
| 12/31/2024 | 120.58 | 0.00 | 122.58 | 122.58 | 0 | 122.58 |
| 12/30/2024 | 120.71 | 121.32 | 119.48 | 120.58 | 3,197,082 | 120.58 |
| 12/27/2024 | 120.10 | 121.72 | 119.84 | 120.40 | 2,048,393 | 120.40 |
| 12/26/2024 | 120.90 | 120.98 | 120.19 | 120.41 | 2,103,992 | 120.41 |
| 12/24/2024 | 120.16 | 120.98 | 119.10 | 120.83 | 1,325,821 | 120.83 |
| 12/23/2024 | 118.66 | 120.24 | 118.09 | 119.85 | 2,554,616 | 119.85 |
| 12/20/2024 | 117.62 | 119.92 | 117.51 | 119.04 | 10,044,351 | 119.04 |
| 12/19/2024 | 120.69 | 121.08 | 118.18 | 118.36 | 2,623,302 | 118.36 |
| 12/18/2024 | 123.15 | 123.78 | 119.54 | 119.63 | 4,506,945 | 119.63 |
| 12/17/2024 | 123.94 | 124.84 | 121.77 | 123.15 | 3,820,083 | 123.15 |
| 12/16/2024 | 126.20 | 126.88 | 124.19 | 124.62 | 2,909,834 | 124.62 |
| 12/13/2024 | 126.58 | 127.21 | 125.32 | 126.77 | 1,878,839 | 126.77 |
| 12/12/2024 | 127.45 | 127.58 | 126.33 | 126.57 | 2,169,505 | 126.57 |
| 12/11/2024 | 126.65 | 128.11 | 126.09 | 127.56 | 5,778,578 | 127.56 |
| 12/10/2024 | 128.78 | 129.36 | 126.00 | 126.61 | 3,440,464 | 126.61 |
| 12/09/2024 | 129.29 | 129.55 | 127.63 | 127.85 | 3,046,983 | 127.85 |
| 12/06/2024 | 129.11 | 129.74 | 126.31 | 127.81 | 2,928,013 | 127.81 |
| 12/05/2024 | 129.88 | 131.85 | 129.64 | 130.02 | 2,645,645 | 130.02 |
| 12/04/2024 | 131.64 | 131.89 | 128.38 | 129.53 | 3,222,458 | 129.53 |
| 12/03/2024 | 132.38 | 132.69 | 130.22 | 131.80 | 2,362,150 | 131.80 |
| 12/02/2024 | 133.50 | 133.72 | 130.24 | 131.24 | 2,835,118 | 131.24 |
| 11/29/2024 | 133.50 | 134.67 | 132.53 | 133.26 | 1,837,739 | 133.26 |
| 11/27/2024 | 132.75 | 134.61 | 132.74 | 133.09 | 2,004,146 | 133.09 |
| 11/26/2024 | 132.29 | 133.08 | 131.10 | 132.54 | 3,129,606 | 132.54 |
| 11/25/2024 | 136.39 | 137.20 | 131.70 | 131.98 | 5,440,289 | 131.98 |
| 11/22/2024 | 135.00 | 136.84 | 134.84 | 136.35 | 2,545,810 | 136.35 |
| 11/21/2024 | 136.92 | 137.72 | 135.19 | 135.50 | 2,875,435 | 135.50 |
| 11/20/2024 | 134.68 | 136.46 | 134.66 | 136.23 | 2,063,041 | 136.23 |
| 11/19/2024 | 135.33 | 136.76 | 134.84 | 135.18 | 2,903,443 | 135.18 |
| 11/18/2024 | 136.32 | 137.21 | 135.11 | 136.54 | 3,060,901 | 136.54 |
| 11/15/2024 | 135.01 | 136.85 | 134.05 | 134.56 | 2,279,910 | 134.56 |
| 11/14/2024 | 135.00 | 135.40 | 133.25 | 135.19 | 2,545,813 | 135.19 |
| 11/13/2024 | 134.04 | 134.75 | 132.06 | 134.35 | 3,578,892 | 134.35 |
| 11/12/2024 | 133.10 | 133.82 | 132.71 | 133.13 | 2,757,664 | 133.13 |
| 11/11/2024 | 133.48 | 135.09 | 132.39 | 133.10 | 2,987,561 | 133.10 |
| 11/08/2024 | 131.63 | 134.98 | 128.20 | 134.12 | 5,335,490 | 134.12 |
| 11/07/2024 | 127.20 | 127.60 | 124.87 | 126.46 | 2,308,186 | 126.46 |
| 11/06/2024 | 125.56 | 128.74 | 124.71 | 127.20 | 3,516,568 | 127.20 |
| 11/05/2024 | 123.23 | 123.54 | 121.51 | 122.11 | 3,281,900 | 122.11 |
| 11/04/2024 | 122.03 | 123.45 | 121.51 | 122.93 | 1,702,062 | 122.93 |
| 11/01/2024 | 122.84 | 122.97 | 120.34 | 120.84 | 2,256,118 | 120.84 |