EOG Resources, Inc.
EOGNYSEEnergy● Active
$140.85
+$3.07(+2.23%)
Market Cap$75.0B
P/E Ratio—
52W High$151.87
52W Low$101.59
EOG Resources, Inc.（EOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$151.87
Mar 30, 2026
-7.1% from here
5-Year Low5Y
$62.81
Aug 19, 2021
+124.5% from low
IPO Priceadj.
$2.50
Oct 4, 1989
+5.5K% since IPO
1 Year Ago
$114.33
Jun 9, 2025
+23.3% in 1Y
5 Years Ago
$87.39
Jun 8, 2021
+61.4% in 5Y
10 Years Ago
$85.36
Jun 8, 2016
+65.2% in 10Y
Historical Price Data · EOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $139.19 | $141.73 | $138.74 | $141.32 | $141.32 | 160K | +1.53% |
| Jun 5, 2026 | $140.97 | $141.69 | $137.63 | $137.78 | $137.78 | 2.8M | -2.26% |
| Jun 4, 2026 | $140.26 | $141.32 | $139.26 | $140.88 | $140.88 | 2.1M | +0.44% |
| Jun 3, 2026 | $139.62 | $142.92 | $138.89 | $141.50 | $141.50 | 3.0M | +1.35% |
| Jun 2, 2026 | $136.43 | $139.24 | $136.22 | $138.58 | $138.58 | 3.0M | +1.58% |
| Jun 1, 2026 | $135.00 | $138.11 | $134.92 | $136.62 | $136.62 | 3.0M | +1.20% |
| May 29, 2026 | $132.74 | $134.41 | $132.15 | $133.38 | $133.38 | 7.7M | +0.48% |
| May 28, 2026 | $136.26 | $136.60 | $133.91 | $134.58 | $134.58 | 3.2M | -1.23% |
| May 27, 2026 | $133.92 | $136.43 | $132.82 | $134.30 | $134.30 | 2.8M | +0.28% |
| May 26, 2026 | $139.89 | $141.12 | $136.11 | $136.20 | $136.20 | 3.1M | -2.64% |
| May 22, 2026 | $140.16 | $141.85 | $139.27 | $141.22 | $141.22 | 2.5M | +0.76% |
| May 21, 2026 | $143.29 | $143.65 | $139.09 | $139.98 | $139.98 | 2.5M | -2.31% |
| May 20, 2026 | $143.87 | $145.70 | $140.22 | $141.63 | $141.63 | 3.5M | -1.56% |
| May 19, 2026 | $144.35 | $144.65 | $142.63 | $144.30 | $144.30 | 3.1M | -0.03% |
| May 18, 2026 | $138.94 | $144.00 | $138.20 | $142.99 | $142.99 | 3.2M | +2.91% |
| May 15, 2026 | $138.49 | $140.39 | $137.61 | $140.26 | $140.26 | 3.0M | +1.28% |
| May 14, 2026 | $134.50 | $136.95 | $134.00 | $135.99 | $135.99 | 2.8M | +1.11% |
| May 13, 2026 | $134.15 | $135.19 | $132.65 | $134.93 | $134.93 | 2.6M | +0.58% |
| May 12, 2026 | $134.12 | $134.62 | $132.30 | $134.13 | $134.13 | 3.7M | +0.01% |
| May 11, 2026 | $131.61 | $133.49 | $130.92 | $133.31 | $133.31 | 3.4M | +1.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EOG
Jan 1 → Dec 31 · 6 years2026+34.6%$105.00 → $141.32
+34.6%
2025-15.3%$124.00 → $105.01
-15.3%
2024+0.6%$121.81 → $122.58
+0.6%
2023-5.5%$128.00 → $120.95
-5.5%
2022+46.6%$88.33 → $129.52
+46.6%
2021+1.5%$87.50 → $88.83
+1.5%
Best Year2022 · +46.6%
Worst Year2025 · -15.3%
Positive Years4 / 6
Avg Annual Return+10.4%
6Y Total Return+61.5%
6Y CAGR~+8.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in EOG?
If you invested $1,000 in EOG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,652
Total Return+65.2%
CAGR~+5.1% / yr
Profit+$652
Based on Jun 8, 2016 · $85.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
EOG Resources, Inc.（EOG）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $141.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EOG 历史股价FMP 日线复权 OHLCV