EOG Resources, Inc. (EOGR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 113.82 | 114.42 | 113.82 | 114.42 | 114.42 | - |
| 24 May 2024 | 114.56 | 114.56 | 114.32 | 114.32 | 114.32 | - |
| 23 May 2024 | 116.34 | 116.34 | 116.04 | 116.04 | 116.04 | - |
| 22 May 2024 | 119.48 | 119.48 | 116.36 | 116.36 | 116.36 | - |
| 21 May 2024 | 120.26 | 120.26 | 119.64 | 119.64 | 119.64 | - |
| 20 May 2024 | 119.68 | 119.68 | 119.64 | 119.64 | 119.64 | - |
| 17 May 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 16 May 2024 | 118.92 | 118.92 | 118.40 | 118.40 | 118.40 | - |
| 15 May 2024 | 120.08 | 120.08 | 118.52 | 118.52 | 118.52 | - |
| 14 May 2024 | 119.98 | 119.98 | 119.88 | 119.88 | 119.88 | - |
| 13 May 2024 | 120.64 | 120.64 | 120.12 | 120.12 | 120.12 | - |
| 10 May 2024 | 121.58 | 121.58 | 121.08 | 121.08 | 121.08 | - |
| 09 May 2024 | 120.84 | 121.00 | 120.84 | 121.00 | 121.00 | - |
| 08 May 2024 | 120.08 | 121.96 | 120.08 | 121.96 | 121.96 | - |
| 07 May 2024 | 121.06 | 121.56 | 121.06 | 121.56 | 121.56 | - |
| 06 May 2024 | 121.44 | 121.96 | 121.44 | 121.96 | 121.96 | - |
| 03 May 2024 | 121.54 | 121.54 | 120.16 | 120.16 | 120.16 | - |
| 02 May 2024 | 120.56 | 122.44 | 120.56 | 122.44 | 122.44 | 86 |
| 30 Apr 2024 | 127.06 | 127.06 | 125.76 | 125.76 | 125.76 | - |
| 29 Apr 2024 | 126.04 | 126.68 | 126.04 | 126.68 | 126.68 | - |
| 26 Apr 2024 | 125.78 | 126.64 | 125.78 | 126.64 | 126.64 | - |
| 25 Apr 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
| 24 Apr 2024 | 126.20 | 126.20 | 125.96 | 125.96 | 125.96 | - |
| 23 Apr 2024 | 125.80 | 125.80 | 125.40 | 125.40 | 125.40 | - |
| 22 Apr 2024 | 123.48 | 125.88 | 123.48 | 125.88 | 125.88 | - |
| 19 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Apr 2024 | 123.92 | 124.52 | 123.92 | 124.52 | 124.52 | - |
| 17 Apr 2024 | 125.08 | 125.08 | 124.56 | 124.56 | 124.56 | - |
| 16 Apr 2024 | 124.90 | 124.90 | 124.04 | 124.04 | 124.04 | - |
| 15 Apr 2024 | 125.48 | 125.60 | 125.48 | 125.60 | 125.60 | 86 |
| 15 Apr 2024 | 0.91 Dividend | |||||
| 12 Apr 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 128.37 | - |
| 11 Apr 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 125.63 | - |
| 10 Apr 2024 | 126.58 | 127.56 | 126.58 | 127.56 | 126.66 | 86 |
| 09 Apr 2024 | 124.96 | 125.24 | 124.96 | 125.24 | 124.36 | - |
| 08 Apr 2024 | 124.30 | 125.32 | 124.30 | 125.32 | 124.44 | - |
| 05 Apr 2024 | 124.16 | 124.76 | 124.16 | 124.76 | 123.88 | - |
| 04 Apr 2024 | 123.74 | 123.74 | 123.32 | 123.32 | 122.45 | - |
| 03 Apr 2024 | 122.88 | 122.88 | 122.60 | 122.60 | 121.74 | - |
| 02 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 120.39 | - |
| 28 Mar 2024 | 116.50 | 117.95 | 116.50 | 117.95 | 117.12 | - |
| 27 Mar 2024 | 115.45 | 116.40 | 115.45 | 116.40 | 115.58 | - |
| 26 Mar 2024 | 117.20 | 117.20 | 116.10 | 116.10 | 115.28 | - |
| 25 Mar 2024 | 113.60 | 117.05 | 113.60 | 117.05 | 116.23 | - |
| 22 Mar 2024 | 116.35 | 116.35 | 115.80 | 115.80 | 114.98 | - |
| 21 Mar 2024 | 113.35 | 115.30 | 113.35 | 115.30 | 114.49 | - |
| 20 Mar 2024 | 114.40 | 114.95 | 114.40 | 114.95 | 114.14 | - |
| 19 Mar 2024 | 113.55 | 115.00 | 113.55 | 115.00 | 114.19 | - |
| 18 Mar 2024 | 113.40 | 113.40 | 113.10 | 113.10 | 112.30 | - |
| 15 Mar 2024 | 111.15 | 113.65 | 111.15 | 113.65 | 112.85 | - |
| 14 Mar 2024 | 112.30 | 113.15 | 112.30 | 113.15 | 112.35 | - |
| 13 Mar 2024 | 107.80 | 111.85 | 107.80 | 111.85 | 111.06 | - |
| 12 Mar 2024 | 110.80 | 110.95 | 110.80 | 110.95 | 110.17 | - |
| 11 Mar 2024 | 108.40 | 109.75 | 108.40 | 109.75 | 108.98 | - |
| 08 Mar 2024 | 108.40 | 108.40 | 107.75 | 107.75 | 106.99 | - |
| 07 Mar 2024 | 106.85 | 107.85 | 106.85 | 107.85 | 107.09 | - |
| 06 Mar 2024 | 107.20 | 107.20 | 107.15 | 107.15 | 106.40 | - |
| 05 Mar 2024 | 106.60 | 108.30 | 106.60 | 108.30 | 107.54 | - |
| 04 Mar 2024 | 106.80 | 108.00 | 106.80 | 108.00 | 107.24 | - |
| 01 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.64 | - |
| 29 Feb 2024 | 105.45 | 106.40 | 105.45 | 106.40 | 105.65 | - |
| 28 Feb 2024 | 105.15 | 105.15 | 104.30 | 104.30 | 103.57 | - |
| 27 Feb 2024 | 103.25 | 104.60 | 103.25 | 104.60 | 103.86 | - |
| 26 Feb 2024 | 103.10 | 103.70 | 103.10 | 103.70 | 102.97 | - |
| 23 Feb 2024 | 104.95 | 104.95 | 102.40 | 102.85 | 102.13 | 91 |
| 22 Feb 2024 | 107.25 | 107.25 | 107.15 | 107.15 | 106.40 | - |
| 21 Feb 2024 | 104.65 | 107.85 | 104.65 | 107.85 | 107.09 | - |
| 20 Feb 2024 | 105.20 | 105.20 | 104.60 | 104.60 | 103.86 | 4 |
| 19 Feb 2024 | 105.05 | 105.05 | 104.60 | 104.60 | 103.86 | - |
| 16 Feb 2024 | 106.00 | 106.00 | 105.90 | 105.90 | 105.15 | - |
| 15 Feb 2024 | 103.35 | 105.35 | 103.35 | 105.35 | 104.61 | - |
| 14 Feb 2024 | 103.80 | 103.80 | 103.45 | 103.45 | 102.72 | - |
| 13 Feb 2024 | 105.05 | 105.05 | 104.55 | 104.55 | 103.81 | - |
| 12 Feb 2024 | 102.50 | 103.95 | 102.50 | 103.95 | 103.22 | - |
| 09 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.97 | - |
| 08 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.47 | - |
| 07 Feb 2024 | 104.10 | 104.30 | 104.10 | 104.30 | 103.57 | - |
| 06 Feb 2024 | 102.05 | 103.05 | 102.05 | 103.05 | 102.32 | - |
| 05 Feb 2024 | 102.90 | 102.90 | 102.50 | 102.50 | 101.78 | - |
| 02 Feb 2024 | 103.75 | 103.75 | 103.60 | 103.60 | 102.87 | - |
| 01 Feb 2024 | 105.65 | 105.65 | 104.95 | 104.95 | 104.21 | - |
| 31 Jan 2024 | 107.85 | 107.85 | 106.45 | 106.45 | 105.70 | - |
| 30 Jan 2024 | 105.95 | 106.75 | 105.95 | 106.75 | 106.00 | - |
| 29 Jan 2024 | 106.75 | 106.75 | 106.40 | 106.40 | 105.65 | - |
| 26 Jan 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.16 | - |
| 25 Jan 2024 | 103.20 | 103.65 | 103.20 | 103.65 | 102.92 | - |
| 24 Jan 2024 | 101.70 | 102.60 | 101.70 | 102.60 | 101.88 | - |
| 23 Jan 2024 | 101.85 | 102.00 | 101.85 | 102.00 | 101.28 | - |
| 22 Jan 2024 | 100.90 | 101.15 | 100.90 | 101.15 | 100.44 | - |
| 19 Jan 2024 | 101.45 | 101.45 | 100.95 | 100.95 | 100.24 | - |
| 18 Jan 2024 | 102.00 | 102.00 | 101.10 | 101.10 | 100.39 | - |
| 17 Jan 2024 | 102.85 | 102.85 | 102.10 | 102.10 | 101.38 | - |
| 16 Jan 2024 | 104.95 | 104.95 | 103.40 | 103.40 | 102.67 | - |
| 16 Jan 2024 | 0.91 Dividend | |||||
| 15 Jan 2024 | 105.95 | 105.95 | 105.45 | 105.45 | 103.80 | - |
| 12 Jan 2024 | 106.55 | 106.55 | 105.60 | 105.60 | 103.95 | - |
| 11 Jan 2024 | 105.35 | 105.35 | 105.10 | 105.10 | 103.46 | - |
| 10 Jan 2024 | 106.35 | 106.35 | 104.95 | 104.95 | 103.31 | - |
| 09 Jan 2024 | 107.60 | 107.60 | 105.85 | 105.85 | 104.20 | - |
| 08 Jan 2024 | 109.55 | 109.55 | 107.10 | 107.10 | 105.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.