NYSE - Nasdaq Real Time Price
USD
EOG Resources, Inc. (EOG)
165.15
+2.93
(+1.81%)
As of 3:01:55 PM EDT. Market Open.
Trade EOG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
164.20
165.76
162.96
165.15
165.15
1,106,657
Oct 29, 2026
161.84
162.35
159.64
162.22
162.22
2,482,300
Oct 28, 2026
161.75
162.21
160.68
160.92
160.92
1,868,400
Oct 27, 2026
162.88
164.49
160.63
161.10
161.10
2,279,500
Oct 26, 2026
162.19
164.64
161.98
163.68
163.68
2,011,600
Oct 23, 2026
159.00
165.11
158.87
163.03
163.03
3,228,300
Oct 22, 2026
160.00
160.31
154.96
157.96
157.96
2,199,500
Oct 21, 2026
157.26
159.34
156.02
157.88
157.88
2,100,400
Oct 20, 2026
159.86
159.93
154.30
157.91
157.91
2,077,500
Oct 19, 2026
157.52
159.00
156.39
157.65
157.65
2,354,900
Oct 16, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
152.99
158.37
152.53
158.01
158.01
5,299,200
Oct 15, 2026
155.00
155.00
151.65
152.62
151.60
2,928,900
Oct 14, 2026
154.52
154.88
152.67
154.19
153.16
2,507,100
Oct 13, 2026
151.66
153.38
150.94
153.17
152.15
2,309,800
Oct 12, 2026
150.31
151.40
149.78
150.51
149.50
2,890,400
Oct 9, 2026
148.28
149.93
147.97
148.16
147.17
2,277,800
Oct 8, 2026
147.09
148.93
146.51
148.51
147.52
2,931,800
Oct 7, 2026
145.40
147.02
142.82
144.21
143.25
2,141,300
Oct 6, 2026
143.16
145.12
142.72
144.28
143.32
2,826,200
Oct 5, 2026
142.18
145.23
140.04
144.08
143.12
2,523,400
Oct 2, 2026
139.75
141.68
139.46
141.38
140.44
3,599,600
Oct 1, 2026
137.99
142.15
137.53
141.31
140.37
3,150,000
Sep 30, 2026
139.91
139.98
137.35
137.76
136.84
3,582,500
Sep 29, 2026
137.97
140.26
137.40
139.66
138.73
2,326,100
Sep 28, 2026
142.38
142.38
140.02
140.63
139.69
2,746,200
Sep 25, 2026
140.61
141.79
139.69
140.35
139.41
2,671,000
Sep 24, 2026
143.37
144.08
141.38
142.86
141.91
2,672,000
Sep 23, 2026
141.13
142.82
139.72
141.84
140.89
2,560,800
Sep 22, 2026
139.32
141.23
138.06
139.52
138.59
3,365,300
Sep 21, 2026
142.44
143.31
140.48
141.38
140.44
2,744,300
Sep 18, 2026
145.08
145.68
143.89
144.23
143.27
8,270,500
Sep 17, 2026
143.87
145.75
142.77
145.47
144.50
2,960,300
Sep 16, 2026
149.99
150.96
144.40
144.93
143.96
4,385,600
Sep 15, 2026
149.84
154.16
149.32
153.74
152.71
3,570,000
Sep 14, 2026
149.02
152.00
147.16
148.54
147.55
3,578,900
Sep 11, 2026
146.83
148.04
145.51
147.36
146.38
3,074,700
Sep 10, 2026
148.60
148.99
144.34
147.46
146.47
3,888,100
Sep 9, 2026
147.54
148.17
146.48
147.01
146.03
2,501,900
Sep 8, 2026
148.98
148.98
144.97
145.36
144.39
2,528,800
Sep 4, 2026
145.00
145.99
142.82
145.19
144.22
2,636,900
Sep 3, 2026
148.20
149.04
145.84
145.96
144.98
2,911,600
Sep 2, 2026
147.39
149.13
146.77
148.96
147.96
3,574,500
Sep 1, 2026
147.61
148.77
145.80
148.35
147.36
3,781,800
Aug 31, 2026
146.30
147.38
143.89
144.96
143.99
3,263,300
Aug 28, 2026
144.75
145.55
143.12
143.35
142.39
2,688,300
Aug 27, 2026
144.53
145.70
142.76
144.50
143.53
3,245,200
Aug 26, 2026
144.00
146.83
143.65
144.84
143.87
2,826,900
Aug 25, 2026
147.37
149.14
146.67
146.83
145.85
2,307,200
Aug 24, 2026
152.07
153.38
148.91
150.21
149.21
2,172,200
Aug 21, 2026
152.29
153.44
151.65
153.05
152.03
3,129,100
Aug 20, 2026
151.45
153.67
151.23
152.19
151.17
2,428,900
Aug 19, 2026
149.86
151.53
148.75
149.48
148.48
2,543,600
Aug 18, 2026
148.04
149.00
146.66
148.70
147.71
2,076,500
Aug 17, 2026
142.77
146.22
142.31
146.15
145.17
2,037,000
Aug 14, 2026
142.32
143.74
141.31
142.61
141.66
1,927,900
Aug 13, 2026
141.02
142.61
140.48
141.41
140.46
2,755,800
Aug 12, 2026
141.86
143.24
141.15
143.14
142.18
2,526,000
Aug 11, 2026
141.40
143.42
140.79
143.40
142.44
2,712,700
Aug 10, 2026
137.18
142.61
136.59
142.22
141.27
3,520,800
Aug 7, 2026
134.30
136.49
133.45
134.74
133.84
3,244,400
Aug 6, 2026
136.55
136.85
134.74
136.20
135.29
4,245,400
Aug 5, 2026
143.50
144.02
134.07
134.23
133.33
5,655,400
Aug 4, 2026
142.79
144.36
140.94
143.52
142.56
2,979,400
Aug 3, 2026
145.01
147.30
144.08
145.68
144.71
2,775,800
Jul 31, 2026
146.84
148.69
144.90
148.69
147.70
2,916,400
Jul 30, 2026
143.73
145.67
142.44
145.51
144.54
1,630,300
Jul 29, 2026
144.93
146.10
143.50
145.94
144.96
2,557,700
Jul 28, 2026
141.07
143.26
138.91
139.64
138.71
3,292,600
Jul 27, 2026
143.00
144.46
140.00
140.31
139.37
2,519,900
Jul 24, 2026
144.00
148.22
144.00
146.39
145.41
1,980,900
Jul 23, 2026
147.02
147.45
145.28
145.49
144.52
3,138,500
Jul 22, 2026
145.24
145.98
143.93
144.00
143.04
2,826,500
Jul 21, 2026
142.14
143.49
141.34
143.44
142.48
2,674,300
Jul 20, 2026
138.84
141.75
138.49
141.09
140.15
3,405,500
Jul 17, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
139.27
141.11
138.70
139.89
138.96
4,240,100
Jul 16, 2026
138.30
139.90
137.96
138.46
136.52
2,501,300
Jul 15, 2026
137.87
138.48
135.21
137.47
135.55
3,209,400
Jul 14, 2026
139.59
140.48
136.58
138.01
136.08
2,896,000
Jul 13, 2026
136.30
140.39
136.30
139.61
137.66
3,810,500
Jul 10, 2026
134.54
135.02
132.55
134.10
132.22
1,864,500
Jul 9, 2026
136.04
136.66
133.09
133.54
131.67
3,414,400
Jul 8, 2026
136.62
139.22
134.92
137.59
135.66
4,347,400
Jul 7, 2026
130.18
134.92
130.18
134.54
132.66
2,673,000
Jul 6, 2026
129.78
130.59
129.08
129.39
127.58
2,346,200
Jul 2, 2026
129.48
131.03
129.48
130.78
128.95
2,881,600
Jul 1, 2026
129.00
130.77
127.30
128.59
126.79
2,976,600
Jun 30, 2026
131.19
132.81
129.55
129.73
127.91
4,245,100
Jun 29, 2026
132.69
134.56
131.62
131.93
130.08
3,057,600
Jun 26, 2026
133.43
134.48
131.90
132.60
130.74
5,518,100
Jun 25, 2026
132.89
134.54
132.20
133.59
131.72
4,436,500
Jun 24, 2026
132.12
134.94
130.61
134.45
132.57
5,064,700
Jun 23, 2026
132.08
135.22
131.62
134.90
133.01
4,738,300
Jun 22, 2026
131.04
132.87
129.93
132.83
130.97
3,972,300
Jun 18, 2026
132.06
132.42
129.06
129.98
128.16
12,213,400
Jun 17, 2026
131.59
133.96
131.00
133.25
131.38
6,250,200
Jun 16, 2026
129.61
132.10
129.27
132.05
130.20
3,571,900
Jun 15, 2026
130.96
133.86
129.72
131.98
130.13
4,867,700
Jun 12, 2026
135.56
138.82
134.45
136.65
134.74
3,652,900
Jun 11, 2026
141.96
141.99
136.43
136.53
134.62
3,142,000
Jun 10, 2026
138.78
142.44
138.65
140.28
138.32
3,266,000
Jun 9, 2026
139.36
139.61
135.55
137.33
135.41
3,740,400
Jun 8, 2026
139.19
142.38
138.74
140.15
138.19
2,387,900
Jun 5, 2026
140.97
141.69
137.63
137.78
135.85
2,750,300
Jun 4, 2026
140.26
141.32
139.26
140.88
138.91
2,107,100
Jun 3, 2026
139.62
142.92
138.89
141.50
139.52
3,046,500
Jun 2, 2026
136.43
139.24
136.22
138.58
136.64
2,963,600
Jun 1, 2026
135.00
138.11
134.92
136.62
134.71
3,025,100
May 29, 2026
132.74
134.41
132.15
133.38
131.51
7,668,400
May 28, 2026
136.26
136.61
133.91
134.58
132.70
3,212,800
May 27, 2026
133.92
136.43
132.82
134.30
132.42
2,768,000
May 26, 2026
139.89
141.12
136.11
136.20
134.29
3,134,100
May 22, 2026
140.16
141.85
139.27
141.22
139.24
2,515,100
May 21, 2026
143.29
143.65
139.09
139.98
138.02
2,494,500
May 20, 2026
143.87
145.70
140.22
141.63
139.65
3,499,700
May 19, 2026
144.35
144.65
142.63
144.30
142.28
3,109,700
May 18, 2026
138.94
144.00
138.20
142.99
140.99
3,156,300
May 15, 2026
138.49
140.39
137.61
140.26
138.30
2,996,000
May 14, 2026
134.50
136.95
134.00
135.99
134.09
2,771,100
May 13, 2026
134.15
135.19
132.65
134.93
133.04
2,594,800
May 12, 2026
134.12
134.62
132.30
134.13
132.25
3,675,100
May 11, 2026
131.61
133.49
130.92
133.31
131.44
3,366,600
May 8, 2026
130.53
131.56
129.20
130.03
128.21
3,593,600
May 7, 2026
130.92
131.45
128.83
130.89
129.06
5,807,900
May 6, 2026
136.00
137.68
133.39
134.69
132.80
5,781,900
May 5, 2026
140.68
142.85
140.01
140.82
138.85
3,985,900
May 4, 2026
139.85
142.50
138.59
141.61
139.63
3,331,600
May 1, 2026
139.89
140.11
136.47
138.95
137.00
2,618,700
Apr 30, 2026
136.73
140.97
136.00
140.57
138.60
3,809,500
Apr 29, 2026
137.54
139.20
136.53
139.12
137.17
3,099,500
Apr 28, 2026
135.70
136.21
134.06
135.78
133.88
3,589,700
Apr 27, 2026
133.77
135.25
132.90
133.22
131.35
2,388,700
Apr 24, 2026
133.33
133.69
131.95
133.13
131.27
2,985,900
Apr 23, 2026
133.89
135.10
132.89
133.87
132.00
4,624,100
Apr 22, 2026
133.41
134.19
131.69
133.01
131.15
4,856,300
Apr 21, 2026
129.89
132.91
129.20
132.43
130.58
3,480,400
Apr 20, 2026
128.72
130.12
128.02
129.16
127.35
4,408,800
Apr 17, 2026
126.31
129.00
124.31
128.43
126.63
7,249,300
Apr 16, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
131.60
134.75
131.15
134.07
132.19
5,795,200
Apr 15, 2026
132.84
134.10
131.87
132.39
129.53
3,019,900
Apr 14, 2026
134.88
135.06
132.72
133.59
130.70
2,897,800
Apr 13, 2026
138.77
139.37
135.60
136.96
134.00
3,755,000
Apr 10, 2026
135.01
137.04
134.30
136.19
133.25
3,092,100
Apr 9, 2026
139.76
141.43
135.22
136.58
133.63
5,203,900
Apr 8, 2026
135.44
139.37
133.00
139.05
136.05
5,852,200
Apr 7, 2026
143.80
146.83
143.65
144.23
141.11
4,427,000
Apr 6, 2026
142.52
143.71
141.83
143.05
139.96
2,664,600
Apr 2, 2026
144.74
147.00
140.90
142.64
139.56
2,879,100
Apr 1, 2026
140.92
142.58
138.46
140.42
137.39
5,707,200
Mar 31, 2026
149.00
151.29
141.75
144.57
141.45
6,302,500
Mar 30, 2026
151.03
151.87
149.39
149.89
146.65
4,966,000
Mar 27, 2026
147.61
150.10
146.91
149.56
146.33
4,103,000
Mar 26, 2026
144.32
148.70
144.18
147.49
144.30
4,087,700
Mar 25, 2026
141.92
143.55
141.00
143.21
140.12
3,538,000
Mar 24, 2026
139.80
143.73
139.80
142.53
139.45
4,123,900
Mar 23, 2026
135.85
141.14
135.30
139.68
136.66
5,327,200
Mar 20, 2026
139.35
140.92
138.25
138.73
135.73
15,690,100
Mar 19, 2026
138.95
140.37
137.61
138.82
135.82
5,381,300
Mar 18, 2026
137.00
137.81
136.30
137.52
134.55
4,690,000
Mar 17, 2026
134.81
136.86
133.76
135.72
132.79
4,224,000
Mar 16, 2026
133.79
135.50
132.40
134.51
131.60
3,926,000
Mar 13, 2026
133.36
134.09
132.77
133.60
130.71
4,135,000
Mar 12, 2026
133.37
136.14
133.01
133.04
130.17
5,809,600
Mar 11, 2026
129.07
132.64
128.51
132.51
129.65
5,435,200
Mar 10, 2026
130.19
130.86
126.94
127.89
125.13
6,669,600
Mar 9, 2026
133.49
134.36
130.19
131.67
128.83
7,598,100
Mar 6, 2026
132.81
134.00
130.78
131.41
128.57
6,926,000
Mar 5, 2026
129.25
131.90
128.98
131.03
128.20
6,537,700
Mar 4, 2026
126.03
128.06
124.20
127.82
125.06
5,114,700
Mar 3, 2026
130.00
131.32
126.89
128.01
125.25
8,149,200
Mar 2, 2026
126.58
128.83
124.17
128.65
125.87
9,087,200
Feb 27, 2026
122.51
124.32
120.48
124.08
121.40
6,899,700
Feb 26, 2026
121.02
123.69
119.31
121.13
118.51
5,120,000
Feb 25, 2026
125.24
125.24
120.70
122.50
119.85
7,378,300
Feb 24, 2026
122.95
124.16
121.16
123.70
121.03
6,264,000
Feb 23, 2026
123.55
124.74
121.44
122.31
119.67
3,854,100
Feb 20, 2026
123.60
124.00
122.01
123.08
120.42
6,052,400
Feb 19, 2026
123.50
126.20
122.98
123.87
121.19
5,672,300
Feb 18, 2026
121.64
122.63
120.25
122.27
119.63
5,583,200
Feb 17, 2026
121.79
122.39
117.79
119.75
117.16
5,219,100
Feb 13, 2026
117.94
121.11
117.94
120.73
118.12
4,863,900
Feb 12, 2026
118.67
118.67
114.93
117.85
115.30
8,306,900
Feb 11, 2026
114.66
118.30
113.87
118.22
115.67
5,338,700
Feb 10, 2026
114.04
114.04
112.19
112.70
110.27
5,404,100
Feb 9, 2026
113.38
114.64
113.26
113.87
111.41
3,372,200
Feb 6, 2026
112.78
114.78
112.00
113.70
111.24
2,533,200
Feb 5, 2026
113.61
114.47
111.27
112.49
110.06
4,253,900
Feb 4, 2026
111.23
114.97
110.99
114.67
112.19
4,824,500
Feb 3, 2026
108.03
110.87
107.00
110.43
108.04
4,563,700
Feb 2, 2026
108.75
110.05
107.52
108.41
106.07
8,259,500
Jan 30, 2026
111.50
112.47
109.83
112.13
109.71
6,757,700
Jan 29, 2026
113.83
115.45
111.99
112.08
109.66
8,827,700
Jan 28, 2026
109.50
111.11
109.02
111.02
108.62
4,990,500
Jan 27, 2026
108.39
109.30
106.78
108.59
106.24
3,149,200
Jan 26, 2026
109.68
110.46
106.46
107.60
105.28
4,806,400
Jan 23, 2026
107.94
108.62
106.82
108.33
105.99
5,302,000
Jan 22, 2026
107.46
107.81
105.27
106.32
104.02
4,561,900
Jan 21, 2026
108.44
111.02
106.62
108.05
105.72
5,964,700
Jan 20, 2026
106.77
107.31
104.99
106.21
103.92
4,914,900
Jan 16, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
106.38
107.26
104.27
105.32
103.05
5,649,400
Jan 15, 2026
108.75
110.16
107.42
108.02
104.69
4,638,200
Jan 14, 2026
108.63
112.45
108.58
110.74
107.33
4,405,000
Jan 13, 2026
106.13
109.43
106.12
108.04
104.71
4,088,800
Jan 12, 2026
105.47
106.54
104.35
105.44
102.19
3,249,500
Jan 9, 2026
105.93
106.45
104.71
104.92
101.68
2,502,200
Jan 8, 2026
102.50
106.82
102.50
105.57
102.31
4,383,000
Jan 7, 2026
104.64
105.50
102.42
102.55
99.39
3,104,300
Jan 6, 2026
106.54
107.12
104.29
105.00
101.76
3,766,500
Jan 5, 2026
106.32
107.48
102.28
106.20
102.93
5,158,500
Jan 2, 2026
105.00
107.87
104.33
107.27
103.96
3,799,600
Dec 31, 2025
105.68
105.87
104.61
105.01
101.77
2,377,400
Dec 30, 2025
105.33
105.90
105.23
105.66
102.40
2,819,700
Dec 29, 2025
104.31
105.08
104.03
104.64
101.41
3,053,000
Dec 26, 2025
103.71
104.30
103.06
103.50
100.31
2,224,900
Dec 24, 2025
103.89
104.88
103.50
103.87
100.67
1,647,600
Dec 23, 2025
103.70
104.08
103.25
103.99
100.78
2,334,800
Dec 22, 2025
103.13
104.22
102.81
103.42
100.23
2,969,000
Dec 19, 2025
102.39
103.15
101.59
101.93
98.79
9,611,500
Dec 18, 2025
104.21
104.21
102.12
102.61
99.45
3,928,100
Dec 17, 2025
102.01
105.02
101.88
104.74
101.51
5,374,600
Dec 16, 2025
105.16
105.46
101.69
101.78
98.64
4,435,000
Dec 15, 2025
108.19
108.38
104.80
105.93
102.66
5,005,900
Dec 12, 2025
110.36
110.48
107.72
108.01
104.68
3,438,600
Dec 11, 2025
110.84
111.73
109.20
109.51
106.13
3,403,800
Dec 10, 2025
109.32
111.58
107.60
111.43
107.99
4,705,800
Dec 9, 2025
110.00
111.22
109.28
109.39
106.02
3,083,300
Dec 8, 2025
111.03
112.32
110.07
110.62
107.21
4,161,900
Dec 5, 2025
111.81
114.25
111.81
112.17
108.71
3,128,800
Dec 4, 2025
111.72
112.70
111.28
112.16
108.70
3,533,600
Dec 3, 2025
110.03
111.87
109.70
111.51
108.07
3,922,100
Dec 2, 2025
109.49
109.65
108.06
109.06
105.70
3,638,300
Dec 1, 2025
108.18
110.11
107.90
109.71
106.33
4,119,500
Nov 28, 2025
106.11
108.45
105.93
107.85
104.52
1,530,700
Nov 26, 2025
105.60
106.93
105.47
106.20
102.93
2,650,300
Nov 25, 2025
105.56
106.04
104.61
105.47
102.22
3,170,700
Nov 24, 2025
106.35
107.05
104.46
106.59
103.30
4,095,200
Nov 21, 2025
105.80
107.85
105.24
106.97
103.67
3,794,200
Nov 20, 2025
107.55
109.60
105.77
106.07
102.80
3,833,500
Nov 19, 2025
107.29
107.45
106.07
107.09
103.79
3,337,700
Nov 18, 2025
108.65
109.76
107.87
109.57
106.19
2,720,900
Nov 17, 2025
110.53
111.12
108.63
109.48
106.10
3,410,800
Nov 14, 2025
109.45
110.61
108.45
110.40
107.00
3,721,200
Nov 13, 2025
109.37
110.52
108.76
109.24
105.87
3,077,600
Nov 12, 2025
108.59
109.62
108.29
108.74
105.39
3,397,000
Nov 11, 2025
107.29
110.67
107.27
109.34
105.97
5,666,800
Nov 10, 2025
105.91
107.03
104.40
106.57
103.28
4,811,000
Nov 7, 2025
106.23
106.63
103.50
105.41
102.16
7,053,600
Nov 6, 2025
105.57
106.60
104.82
105.00
101.76
6,018,300
Nov 5, 2025
105.06
106.50
104.75
105.19
101.95
3,636,000
Nov 4, 2025
104.00
105.49
103.97
105.26
102.01
4,758,700
Nov 3, 2025
105.91
105.99
103.90
105.64
102.38
3,749,700
Oct 31, 2025
105.55
106.67
105.21
105.84
102.58
3,965,100
Oct 30, 2025
105.57
106.41
104.94
105.46
102.21
3,698,700
