MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EOG — EOG Resources, Inc.
NYSEEOG Resources, Inc.
$141.38
+0.07(+0.05%)
- O
- 139.75
- H
- 141.68
- L
- 139.46
- V
- 3.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$141.38
Period Return+27%
Period High$154.16
Period Low$101.59
Avg Daily Volume3.85M
Total Trading Days365
EOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $139.75 | $141.68 | $139.46 | $141.38 | +$0.07 | +0.05% | 3,572,665 | $141.23 | $139.46 $141.68 |
| Oct 1, 2026 | $137.99 | $142.15 | $137.53 | $141.31 | +$3.55 | +2.58% | 3,149,988 | $141.09 | $137.53 $142.15 |
| Sep 30, 2026 | $139.91 | $139.98 | $137.35 | $137.76 | $-1.90 | -1.36% | 3,582,633 | $138.44 | $137.35 $139.98 |
| Sep 29, 2026 | $137.97 | $140.26 | $137.40 | $139.66 | $-0.97 | -0.69% | 2,326,227 | $139.54 | $137.40 $140.26 |
| Sep 28, 2026 | $142.38 | $142.38 | $140.02 | $140.63 | +$0.28 | +0.20% | 2,746,279 | $140.92 | $140.02 $142.38 |
| Sep 25, 2026 | $140.61 | $141.79 | $139.69 | $140.35 | $-2.51 | -1.76% | 2,671,000 | $140.57 | $139.69 $141.79 |
| Sep 24, 2026 | $143.37 | $144.08 | $141.38 | $142.86 | +$1.02 | +0.72% | 2,672,040 | $142.93 | $141.38 $144.08 |
| Sep 23, 2026 | $141.13 | $142.82 | $139.72 | $141.84 | +$2.32 | +1.66% | 2,560,830 | $141.86 | $139.72 $142.82 |
| Sep 22, 2026 | $139.32 | $141.23 | $138.06 | $139.52 | $-1.86 | -1.32% | 3,365,926 | $139.96 | $138.06 $141.23 |
| Sep 21, 2026 | $142.44 | $143.31 | $140.48 | $141.38 | $-2.85 | -1.98% | 2,744,820 | $141.46 | $140.48 $143.31 |
| Sep 18, 2026 | $145.08 | $145.68 | $143.89 | $144.23 | $-1.24 | -0.85% | 8,275,001 | $144.45 | $143.89 $145.68 |
| Sep 17, 2026 | $143.87 | $145.75 | $142.77 | $145.47 | +$0.54 | +0.37% | 2,960,333 | $145.06 | $142.77 $145.75 |
| Sep 16, 2026 | $149.99 | $150.96 | $144.40 | $144.93 | $-8.81 | -5.73% | 4,386,550 | $145.84 | $144.40 $150.96 |
| Sep 15, 2026 | $149.84 | $154.16 | $149.32 | $153.74 | +$5.20 | +3.50% | 3,491,695 | $153.06 | $149.32 $154.16 |
| Sep 14, 2026 | $149.02 | $152.00 | $147.16 | $148.54 | +$1.18 | +0.80% | 3,501,458 | $149.48 | $147.16 $152.00 |
| Sep 11, 2026 | $146.83 | $148.04 | $145.51 | $147.36 | $-0.10 | -0.07% | 3,090,024 | $147.08 | $145.51 $148.04 |
| Sep 10, 2026 | $148.60 | $148.99 | $144.34 | $147.46 | +$0.45 | +0.31% | 3,888,623 | $147.16 | $144.34 $148.99 |
| Sep 9, 2026 | $147.54 | $148.17 | $146.48 | $147.01 | +$1.65 | +1.14% | 2,502,885 | $147.20 | $146.48 $148.17 |
| Sep 8, 2026 | $148.98 | $148.98 | $144.97 | $145.36 | +$0.17 | +0.12% | 2,529,112 | $146.00 | $144.97 $148.98 |
| Sep 4, 2026 | $145.00 | $145.99 | $142.82 | $145.19 | $-0.77 | -0.53% | 2,637,135 | $145.14 | $142.82 $145.99 |
| Sep 3, 2026 | $148.20 | $149.04 | $145.84 | $145.96 | $-3.00 | -2.01% | 2,911,907 | $147.04 | $145.84 $149.04 |
| Sep 2, 2026 | $147.39 | $149.13 | $146.77 | $148.96 | +$0.61 | +0.41% | 3,249,143 | $148.44 | $146.77 $149.13 |
| Sep 1, 2026 | $147.61 | $148.77 | $145.80 | $148.35 | +$3.39 | +2.34% | 3,783,613 | $147.78 | $145.80 $148.77 |
| Aug 31, 2026 | $146.30 | $147.38 | $143.89 | $144.96 | +$1.61 | +1.12% | 3,270,633 | $144.88 | $143.89 $147.38 |
| Aug 28, 2026 | $144.75 | $145.55 | $143.12 | $143.35 | $-1.15 | -0.80% | 2,688,407 | $143.64 | $143.12 $145.55 |
| Aug 27, 2026 | $144.53 | $145.70 | $142.76 | $144.50 | $-0.34 | -0.23% | 3,246,073 | $144.38 | $142.76 $145.70 |
| Aug 26, 2026 | $144.00 | $146.83 | $143.65 | $144.84 | $-1.99 | -1.36% | 2,827,267 | $145.26 | $143.65 $146.83 |
| Aug 25, 2026 | $147.37 | $149.14 | $146.67 | $146.83 | $-3.38 | -2.25% | 2,307,238 | $147.75 | $146.67 $149.14 |
| Aug 24, 2026 | $152.07 | $153.38 | $148.91 | $150.21 | $-2.84 | -1.86% | 2,172,683 | $150.40 | $148.91 $153.38 |
| Aug 21, 2026 | $152.29 | $153.44 | $151.65 | $153.05 | +$0.86 | +0.57% | 3,129,335 | $152.76 | $151.65 $153.44 |