Stockscreener 앱 받기
142.64
1.58%
2.22
시간 외 거래:
143.00
0.36
+0.25%
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $147.0 | $140.9 | $6.10 | 2,875,618.0 | +1.58% |
| 2026-04-01 | $142.6 | $138.5 | $4.12 | 5,781,646.0 | -2.87% |
| 2026-03-31 | $151.3 | $141.8 | $9.54 | 6,298,854.0 | -3.55% |
| 2026-03-30 | $151.9 | $149.4 | $2.48 | 4,964,406.0 | +0.22% |
| 2026-03-27 | $150.1 | $146.9 | $3.19 | 4,100,426.0 | +1.40% |
| 2026-03-26 | $148.7 | $144.2 | $4.52 | 4,085,330.0 | +2.99% |
| 2026-03-25 | $143.6 | $141.0 | $2.55 | 3,537,534.0 | +0.48% |
| 2026-03-24 | $143.7 | $139.8 | $3.93 | 4,121,676.0 | +2.04% |
| 2026-03-23 | $141.1 | $135.3 | $5.83 | 5,326,937.0 | +0.68% |
| 2026-03-20 | $140.9 | $138.2 | $2.67 | 15,683,548.0 | -0.06% |
| 2026-03-19 | $140.4 | $137.6 | $2.76 | 5,376,551.0 | +0.95% |
| 2026-03-18 | $137.8 | $136.3 | $1.51 | 4,685,559.0 | +1.33% |
| 2026-03-17 | $136.9 | $133.8 | $3.10 | 4,221,708.0 | +0.90% |
| 2026-03-16 | $135.5 | $132.4 | $3.10 | 3,925,091.0 | +0.68% |
| 2026-03-13 | $134.1 | $132.8 | $1.32 | 4,132,101.0 | +0.42% |
| 2026-03-12 | $136.1 | $133.0 | $3.13 | 5,830,546.0 | +0.40% |
| 2026-03-11 | $132.6 | $128.5 | $4.13 | 5,434,788.0 | +3.61% |
| 2026-03-10 | $130.9 | $126.9 | $3.92 | 6,664,998.0 | -2.87% |
| 2026-03-09 | $134.4 | $130.2 | $4.17 | 7,592,282.0 | +0.20% |
| 2026-03-06 | $134.0 | $130.8 | $3.22 | 6,918,720.0 | +0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $147.0 | $138.5 | $8.54 | 11,532,882.0 | -1.33% |
| 2026-03 | $151.9 | $124.2 | $27.70 | 131,771,656.0 | +16.51% |
| 2026-02 | $126.2 | $107.0 | $19.20 | 103,669,068.0 | +10.66% |
| 2026-01 | $115.5 | $102.3 | $13.17 | 93,724,076.0 | +6.78% |
Eog Resources Inc 주식 (EOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $114.2 | $101.6 | $12.65 | 80,080,067.0 | -2.03% |
| 2025-11 | $111.1 | $103.5 | $7.61 | 74,446,746.0 | +1.90% |
| 2025-10 | $113.3 | $104.9 | $8.38 | 93,481,228.0 | -5.60% |
| 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% |
1.19%
2.28%
자본화:
|
볼륨(24시간):