Stockscreener 앱 받기
139.66
0.69%
-0.97
시간 외 거래:
139.66
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $140.3 | $137.4 | $2.86 | 2,203,564.0 | -0.69% |
| 2026-09-28 | $142.4 | $140.0 | $2.36 | 2,742,810.0 | +0.20% |
| 2026-09-25 | $141.8 | $139.7 | $2.10 | 2,660,830.0 | -1.76% |
| 2026-09-24 | $144.1 | $141.4 | $2.70 | 2,665,578.0 | +0.72% |
| 2026-09-23 | $142.8 | $139.7 | $3.10 | 2,549,691.0 | +1.66% |
| 2026-09-22 | $141.2 | $138.1 | $3.17 | 3,330,703.0 | -1.32% |
| 2026-09-21 | $143.3 | $140.5 | $2.83 | 2,645,727.0 | -1.98% |
| 2026-09-18 | $145.7 | $143.9 | $1.79 | 8,264,342.0 | -0.85% |
| 2026-09-17 | $145.8 | $142.8 | $2.98 | 2,941,024.0 | +0.37% |
| 2026-09-16 | $151.0 | $144.4 | $6.56 | 4,320,141.0 | -5.73% |
| 2026-09-15 | $154.2 | $149.3 | $4.84 | 3,560,995.0 | +3.50% |
| 2026-09-14 | $152.0 | $147.2 | $4.84 | 3,572,089.0 | +0.80% |
| 2026-09-11 | $148.0 | $145.5 | $2.53 | 3,060,024.0 | -0.07% |
| 2026-09-10 | $149.0 | $144.3 | $4.65 | 3,190,563.0 | +0.31% |
| 2026-09-09 | $148.2 | $146.5 | $1.69 | 2,496,575.0 | +1.14% |
| 2026-09-08 | $149.0 | $145.0 | $4.01 | 2,505,299.0 | +0.12% |
| 2026-09-04 | $146.0 | $142.8 | $3.17 | 2,606,765.0 | -0.53% |
| 2026-09-03 | $149.0 | $145.8 | $3.20 | 2,864,088.0 | -2.01% |
| 2026-09-02 | $149.1 | $146.8 | $2.35 | 3,295,694.0 | +0.41% |
| 2026-09-01 | $148.8 | $145.8 | $2.96 | 3,777,052.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $154.2 | $137.4 | $16.76 | 67,457,118.0 | -3.66% |
| 2026-08 | $153.7 | $133.4 | $20.22 | 59,968,420.0 | -2.50% |
| 2026-07 | $148.7 | $127.3 | $21.39 | 60,779,735.0 | +14.60% |
| 2026-06 | $142.9 | $129.1 | $13.85 | 86,597,668.0 | -2.74% |
| 2026-05 | $145.7 | $128.8 | $16.87 | 72,033,328.0 | -5.11% |
| 2026-04 | $147.0 | $124.3 | $22.69 | 85,732,948.0 | -2.77% |
| 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% |
2.07%
자본화:
|
볼륨(24시간):