Stockscreener 앱 받기
106.38
1.57%
-1.70
시간 외 거래:
106.94
0.56
+0.53%
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $108.3 | $106.3 | $2.00 | 3,131,989.0 | -1.57% |
| 2025-10-23 | $109.0 | $107.2 | $1.76 | 4,602,708.0 | +1.76% |
| 2025-10-22 | $107.1 | $105.6 | $1.43 | 5,012,840.0 | +0.16% |
| 2025-10-21 | $107.2 | $106.0 | $1.21 | 4,253,197.0 | -0.34% |
| 2025-10-20 | $107.0 | $105.8 | $1.24 | 3,531,045.0 | +0.17% |
| 2025-10-17 | $107.0 | $105.0 | $2.04 | 6,667,006.0 | -0.96% |
| 2025-10-16 | $109.4 | $105.2 | $4.19 | 4,390,510.0 | -1.27% |
| 2025-10-15 | $110.1 | $107.9 | $2.17 | 2,750,583.0 | -0.45% |
| 2025-10-14 | $110.5 | $107.5 | $2.92 | 3,099,311.0 | -0.55% |
| 2025-10-13 | $110.0 | $108.1 | $1.86 | 4,453,480.0 | +1.53% |
| 2025-10-10 | $111.7 | $108.0 | $3.66 | 4,432,352.0 | -3.44% |
| 2025-10-09 | $112.4 | $110.1 | $2.34 | 4,575,370.0 | +1.29% |
| 2025-10-08 | $110.7 | $109.3 | $1.36 | 4,189,644.0 | +0.05% |
| 2025-10-07 | $110.6 | $108.9 | $1.71 | 3,571,404.0 | +0.00% |
| 2025-10-06 | $111.5 | $110.4 | $1.11 | 3,360,894.0 | -0.34% |
| 2025-10-03 | $111.4 | $110.2 | $1.22 | 4,788,350.0 | +0.39% |
| 2025-10-02 | $113.3 | $110.3 | $3.03 | 4,427,379.0 | -0.78% |
| 2025-10-01 | $111.9 | $110.5 | $1.49 | 4,106,081.0 | -0.76% |
| 2025-09-30 | $112.6 | $111.0 | $1.59 | 7,129,718.0 | -1.09% |
| 2025-09-29 | $116.6 | $113.2 | $3.39 | 5,431,195.0 | -3.38% |
| 2025-09-26 | $119.2 | $116.7 | $2.52 | 4,258,017.0 | +0.01% |
| 2025-09-25 | $118.1 | $116.1 | $1.99 | 3,809,452.0 | +0.51% |
Eog Resources Inc 주식 (EOG) 연도별 가격 이력
이 심층 분석에서는 Eog Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eog Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eog Resources Inc 주식 (EOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $113.3 | $105.0 | $8.36 | 78,476,132.0 | -5.12% |
| 2025-09 | $126.1 | $111.0 | $15.09 | 70,218,859.0 | -10.17% |
| 2025-08 | $125.6 | $113.4 | $12.28 | 56,347,679.0 | +4.00% |
| 2025-07 | $125.1 | $116.3 | $8.74 | 63,970,005.0 | +0.34% |
| 2025-06 | $127.8 | $109.7 | $18.11 | 87,885,706.0 | +10.17% |
| 2025-05 | $117.8 | $107.0 | $10.75 | 80,733,147.0 | -1.60% |
| 2025-04 | $130.4 | $102.5 | $27.89 | 94,601,078.0 | -13.97% |
| 2025-03 | $130.5 | $118.9 | $11.64 | 79,237,754.0 | +1.02% |
| 2025-02 | $135.9 | $124.4 | $11.51 | 49,365,649.0 | +0.91% |
| 2025-01 | $138.2 | $123.5 | $14.63 | 60,398,661.0 | +2.62% |
Eog Resources Inc 주식 (EOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.7 | $117.5 | $16.20 | 60,727,053.0 | -9.52% |
| 2024-11 | $137.7 | $120.3 | $17.38 | 54,584,578.0 | +9.27% |
| 2024-10 | $135.5 | $119.4 | $16.14 | 53,348,709.0 | -0.79% |
| 2024-09 | $129.7 | $115.8 | $13.95 | 78,003,877.0 | -4.57% |
| 2024-08 | $131.2 | $119.8 | $11.40 | 61,878,196.0 | +1.59% |
| 2024-07 | $134.7 | $123.8 | $10.92 | 54,456,892.0 | +0.74% |
| 2024-06 | $126.2 | $117.2 | $8.98 | 52,317,006.0 | +1.06% |
| 2024-05 | $132.4 | $121.2 | $11.26 | 71,028,844.0 | -5.74% |
| 2024-04 | $139.7 | $127.4 | $12.23 | 62,834,187.0 | +3.36% |
| 2024-03 | $128.5 | $115.3 | $13.18 | 79,536,619.0 | +11.69% |
| 2024-02 | $117.1 | $108.9 | $8.15 | 70,989,548.0 | +0.59% |
| 2024-01 | $126.1 | $108.9 | $17.13 | 62,162,119.0 | -5.92% |
Eog Resources Inc 주식 (EOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.6 | $116.8 | $8.85 | 71,778,069.0 | -1.72% |
| 2023-11 | $131.6 | $117.4 | $14.25 | 69,778,224.0 | -2.52% |
| 2023-10 | $136.8 | $117.9 | $18.93 | 58,417,731.0 | -0.40% |
| 2023-09 | $136.1 | $121.5 | $14.54 | 57,763,571.0 | -1.45% |
| 2023-08 | $135.9 | $124.8 | $11.16 | 57,845,789.0 | -2.95% |
| 2023-07 | $133.0 | $110.4 | $22.54 | 57,149,513.0 | +15.81% |
| 2023-06 | $116.6 | $100.9 | $15.71 | 80,681,114.0 | +6.66% |
| 2023-05 | $119.6 | $106.8 | $12.82 | 73,206,640.0 | -10.20% |
| 2023-04 | $122.9 | $114.3 | $8.55 | 56,606,060.0 | +4.22% |
| 2023-03 | $122.0 | $98.52 | $23.48 | 107,471,760.0 | +1.42% |
| 2023-02 | $134.7 | $111.8 | $22.95 | 78,036,824.0 | -14.54% |
| 2023-01 | $137.9 | $121.3 | $16.61 | 58,235,784.0 | +2.11% |
0.10%
0.89%
자본화:
|
볼륨(24시간):