EOG Resources Stock Price History
NYSE: EOGEnergyOil & Gas ProductionUSD
148.16-0.35 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EOG price history at a glance
The price history for EOG Resources (EOG) on this page begins on October 2, 1989, when the stock closed at $2.55; it most recently closed at $148.16 on October 5, 2026. The highest price in this record is $154.16, reached on September 14, 2026; the latest close is 3.9% below that peak. Across the 36 complete calendar years in the table, EOG finished higher in 22 and lower in 14. Its best year was 2000 (+211.0%) and its worst was 2020 (-41.3%).
Over roughly 37 years the share price changed +5717.3%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, EOG has gained 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $154.16
- Date of high
- Sep 14, 2026
- Low since 1989
- $2.03
- Date of low
- Jan 14, 1991
- 52-week high
- $154.16
- 52-week low
- $101.59
- Last close
- $148.16
EOG returns
1 week
+4.80%
1 month
+0.78%
3 months
+10.48%
6 months
+8.79%
Year to date
+41.09%
1 year
+32.38%
3 years
+10.96%
5 years
+65.71%
EOG price return, excluding dividends.
EOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 148.16 | +38.12% |
| 2025 | 107.27 | -15.25% |
| 2024 | 126.57 | +4.65% |
| 2023 | 120.95 | -6.62% |
| 2022 | 129.52 | +45.81% |
| 2021 | 88.83 | +78.12% |
| 2020 | 49.87 | -41.32% |
| 2019 | 84.99 | -9.51% |
| 2018 | 93.92 | -12.96% |
| 2017 | 107.91 | +6.74% |
| 2016 | 101.10 | +42.82% |
| 2015 | 70.79 | -23.25% |
| 2014 | 92.24 | +12.11% |
| 2013 | 82.28 | +30.81% |
| 2012 | 62.90 | +27.70% |
| 2011 | 49.26 | +7.77% |
| 2010 | 45.71 | -6.05% |
| 2009 | 48.65 | +38.23% |
| 2008 | 35.20 | -20.88% |
| 2007 | 44.49 | +42.47% |
| 2006 | 31.23 | -14.88% |
| 2005 | 36.69 | +105.63% |
| 2004 | 17.84 | +55.74% |
| 2003 | 11.46 | +12.03% |
| 2002 | 10.23 | +8.23% |
| 2001 | 9.45 | -30.82% |
| 2000 | 13.66 | +211.03% |
| 1999 | 4.39 | +1.81% |
| 1998 | 4.31 | -16.36% |
| 1997 | 5.16 | -17.50% |
| 1996 | 6.25 | +4.17% |
| 1995 | 6.00 | +28.00% |
| 1994 | 4.69 | -3.85% |
| 1993 | 4.88 | +32.77% |
| 1992 | 3.67 | +54.61% |
| 1991 | 2.38 | +2.01% |
| 1990 | 2.33 | -26.24% |
| 1989* | 3.16 | +23.93% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
EOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 148.28 | 149.93 | 147.97 | 148.16 | -0.24% | |
| 147.09 | 148.93 | 146.51 | 148.51 | +2.98% | |
| 145.40 | 147.02 | 142.84 | 144.21 | -0.05% | |
| 143.16 | 145.12 | 142.72 | 144.28 | +0.14% | |
| 142.18 | 145.23 | 140.04 | 144.08 | +1.91% | |
| 139.75 | 141.68 | 139.46 | 141.38 | +0.05% | |
| 137.99 | 142.15 | 137.53 | 141.31 | +2.58% | |
| 139.91 | 139.98 | 137.35 | 137.76 | -1.36% | |
| 137.97 | 140.26 | 137.40 | 139.66 | -0.69% | |
| 142.38 | 142.38 | 140.02 | 140.63 | +0.20% | |
| 140.61 | 141.79 | 139.69 | 140.35 | -1.76% | |
| 143.37 | 144.08 | 141.38 | 142.86 | +0.72% | |
| 141.13 | 142.82 | 139.72 | 141.84 | +1.66% | |
| 139.32 | 141.23 | 138.06 | 139.52 | -1.32% | |
| 142.44 | 143.31 | 140.48 | 141.38 | -1.98% | |
| 145.08 | 145.68 | 143.89 | 144.23 | -0.85% | |
| 143.87 | 145.75 | 142.77 | 145.47 | +0.37% | |
| 149.99 | 150.96 | 144.40 | 144.93 | -5.73% | |
| 149.84 | 154.16 | 149.32 | 153.74 | +3.50% | |
| 149.02 | 152.00 | 147.16 | 148.54 | +0.80% | |
| 146.83 | 148.04 | 145.51 | 147.36 | -0.07% | |
| 148.60 | 148.99 | 144.34 | 147.46 | +0.31% | |
| 147.54 | 148.17 | 146.48 | 147.01 | +1.14% | |
| 148.98 | 148.98 | 144.97 | 145.36 | +0.12% | |
| 145.00 | 145.99 | 142.82 | 145.19 | -0.53% | |
| 148.20 | 149.04 | 145.84 | 145.96 | -2.01% | |
| 147.39 | 149.13 | 146.77 | 148.96 | +0.41% | |
| 147.61 | 148.77 | 145.80 | 148.35 | +2.34% | |
| 146.30 | 147.38 | 143.89 | 144.96 | +1.12% | |
| 144.75 | 145.55 | 143.12 | 143.35 | -0.80% | |
| 144.53 | 145.70 | 142.76 | 144.50 | -0.23% | |
| 144.00 | 146.83 | 143.65 | 144.84 | -1.36% | |
| 147.37 | 149.14 | 146.67 | 146.83 | -2.25% | |
| 152.07 | 153.38 | 148.91 | 150.21 | -1.86% | |
| 152.29 | 153.44 | 151.65 | 153.05 | +0.57% | |
| 151.45 | 153.67 | 151.23 | 152.19 | +1.81% | |
| 149.86 | 151.53 | 148.75 | 149.48 | +0.52% | |
| 148.04 | 149.00 | 146.66 | 148.70 | +1.74% | |
| 142.77 | 146.22 | 142.31 | 146.15 | +2.48% | |
| 142.32 | 143.74 | 141.31 | 142.61 | +0.85% | |
| 141.02 | 142.61 | 140.48 | 141.41 | -1.21% | |
| 141.86 | 143.24 | 141.15 | 143.14 | -0.18% | |
| 141.40 | 143.42 | 140.79 | 143.40 | +0.83% | |
| 137.18 | 142.61 | 136.59 | 142.22 | +5.55% | |
| 134.30 | 136.49 | 133.45 | 134.74 | -1.07% | |
| 136.55 | 136.85 | 134.74 | 136.20 | +1.47% | |
| 143.50 | 144.02 | 134.07 | 134.23 | -6.47% | |
| 142.79 | 144.36 | 140.94 | 143.52 | -1.48% | |
| 145.01 | 147.30 | 144.08 | 145.68 | -2.02% | |
| 146.84 | 148.69 | 144.90 | 148.69 | +2.19% | |
| 143.73 | 145.67 | 142.44 | 145.51 | -0.29% | |
| 144.93 | 146.10 | 143.50 | 145.94 | +4.51% | |
| 141.07 | 143.26 | 138.91 | 139.64 | -0.48% | |
| 143.00 | 144.46 | 140.00 | 140.31 | -4.15% | |
| 144.00 | 148.22 | 144.00 | 146.39 | +0.62% | |
| 147.02 | 147.45 | 145.28 | 145.49 | +1.03% | |
| 145.24 | 145.98 | 143.93 | 144.00 | +0.39% | |
| 142.14 | 143.49 | 141.34 | 143.44 | +1.67% | |
| 138.84 | 141.75 | 138.49 | 141.09 | +0.86% | |
| 139.27 | 141.11 | 138.70 | 139.89 | +1.03% | |
| 138.30 | 139.90 | 137.96 | 138.46 | +0.72% | |
| 137.87 | 138.48 | 135.21 | 137.47 | -0.39% | |
| 139.59 | 140.48 | 136.58 | 138.01 | -1.15% | |
| 136.30 | 140.39 | 136.30 | 139.61 | +4.11% | |
| 134.54 | 135.02 | 132.55 | 134.10 | +0.42% | |
| 136.04 | 136.66 | 133.09 | 133.54 | -2.94% | |
| 136.62 | 139.22 | 134.92 | 137.59 | +2.27% | |
| 130.18 | 134.92 | 130.18 | 134.54 | +3.98% | |
| 129.78 | 130.59 | 129.08 | 129.39 | -1.06% | |
| 129.48 | 131.03 | 129.48 | 130.78 | +1.70% | |
| 129.00 | 130.77 | 127.30 | 128.59 | -0.88% | |
| 131.19 | 132.81 | 129.55 | 129.73 | -1.67% | |
| 132.69 | 134.56 | 131.62 | 131.93 | -0.51% | |
| 133.43 | 134.48 | 131.90 | 132.60 | -0.74% | |
| 132.89 | 134.54 | 132.20 | 133.59 | -0.64% | |
| 132.12 | 134.94 | 130.61 | 134.45 | -0.33% | |
| 132.08 | 135.22 | 131.62 | 134.90 | +1.56% | |
| 131.04 | 132.87 | 129.93 | 132.83 | +2.19% | |
| 132.06 | 132.42 | 129.06 | 129.98 | -2.45% | |
| 131.59 | 133.96 | 131.00 | 133.25 | +0.91% | |
| 129.61 | 132.10 | 129.27 | 132.05 | +0.05% | |
| 130.96 | 133.86 | 129.72 | 131.98 | -3.42% | |
| 135.56 | 138.82 | 134.45 | 136.65 | +0.09% | |
| 141.96 | 141.99 | 136.43 | 136.53 | -2.67% | |
| 138.78 | 142.44 | 138.65 | 140.28 | +2.15% | |
| 139.36 | 139.61 | 135.55 | 137.33 | -2.01% | |
| 139.19 | 142.38 | 138.74 | 140.15 | +1.72% | |
| 140.97 | 141.69 | 137.63 | 137.78 | -2.20% | |
| 140.26 | 141.32 | 139.26 | 140.88 | -0.44% | |
| 139.62 | 142.92 | 138.89 | 141.50 | +2.11% | |
| 136.43 | 139.24 | 136.22 | 138.58 | +1.43% | |
| 135.00 | 138.11 | 134.92 | 136.62 | +2.43% | |
| 132.74 | 134.41 | 132.15 | 133.38 | -0.89% | |
| 136.26 | 136.61 | 133.91 | 134.58 | +0.21% | |
| 133.92 | 136.43 | 132.82 | 134.30 | -1.40% | |
| 139.89 | 141.12 | 136.11 | 136.20 | -3.55% | |
| 140.16 | 141.85 | 139.27 | 141.22 | +0.89% | |
| 143.29 | 143.65 | 139.09 | 139.98 | -1.17% | |
| 143.87 | 145.70 | 140.22 | 141.63 | -1.85% | |
| 144.35 | 144.65 | 142.63 | 144.30 | +0.92% | |
| 138.94 | 144.00 | 138.20 | 142.99 | +1.95% | |
| 138.49 | 140.39 | 137.61 | 140.26 | +3.14% | |
| 134.50 | 136.95 | 134.00 | 135.99 | +0.79% | |
| 134.15 | 135.19 | 132.65 | 134.93 | +0.60% | |
| 134.12 | 134.62 | 132.30 | 134.13 | +0.62% | |
| 131.61 | 133.49 | 130.92 | 133.31 | +2.52% | |
| 130.53 | 131.56 | 129.20 | 130.03 | -0.66% | |
| 130.92 | 131.45 | 128.83 | 130.89 | -2.82% | |
| 136.00 | 137.68 | 133.39 | 134.69 | -4.35% | |
| 140.68 | 142.85 | 140.01 | 140.82 | -0.56% | |
| 139.85 | 142.50 | 138.59 | 141.61 | +1.91% | |
| 139.89 | 140.11 | 136.47 | 138.95 | -1.15% | |
| 136.73 | 140.97 | 136.00 | 140.57 | +1.04% | |
| 137.54 | 139.20 | 136.53 | 139.12 | +2.46% | |
| 135.70 | 136.21 | 134.06 | 135.78 | +1.92% | |
| 133.77 | 135.25 | 132.90 | 133.22 | +0.07% | |
| 133.33 | 133.69 | 131.95 | 133.13 | -0.55% | |
| 133.89 | 135.10 | 132.89 | 133.87 | +0.65% | |
| 133.41 | 134.19 | 131.69 | 133.01 | +0.44% | |
| 129.89 | 132.91 | 129.20 | 132.43 | +2.53% | |
| 128.72 | 130.12 | 128.02 | 129.16 | +0.57% | |
| 126.31 | 129.00 | 124.31 | 128.43 | -4.21% | |
| 131.60 | 134.75 | 131.15 | 134.07 | +1.27% | |
| 132.84 | 134.10 | 131.87 | 132.39 | -0.90% | |
| 134.88 | 135.06 | 132.72 | 133.59 | -2.46% | |
| 138.77 | 139.37 | 135.60 | 136.96 | +0.57% | |
| 135.01 | 137.04 | 134.30 | 136.19 | -0.29% | |
| 139.76 | 141.43 | 135.22 | 136.58 | -1.78% | |
| 135.44 | 139.37 | 133.00 | 139.05 | -3.59% | |
| 143.80 | 146.83 | 143.65 | 144.23 | +0.82% | |
| 142.52 | 143.71 | 141.83 | 143.05 | +0.29% | |
| 144.74 | 147.00 | 140.90 | 142.64 | +1.58% | |
| 140.92 | 142.58 | 138.46 | 140.42 | -2.87% | |
| 149.00 | 151.29 | 141.75 | 144.57 | -3.55% | |
| 151.03 | 151.87 | 149.39 | 149.89 | +0.22% | |
| 147.61 | 150.10 | 146.91 | 149.56 | +1.40% | |
| 144.32 | 148.70 | 144.18 | 147.49 | +2.99% | |
| 141.92 | 143.55 | 141.00 | 143.21 | +0.48% | |
| 139.80 | 143.73 | 139.80 | 142.53 | +2.04% | |
| 135.85 | 141.14 | 135.30 | 139.68 | +0.68% | |
| 139.35 | 140.92 | 138.25 | 138.73 | -0.06% | |
| 138.95 | 140.37 | 137.61 | 138.82 | +0.95% | |
| 137.00 | 137.81 | 136.30 | 137.52 | +1.33% | |
| 134.81 | 136.86 | 133.76 | 135.72 | +0.90% | |
| 133.79 | 135.50 | 132.40 | 134.51 | +0.68% | |
| 133.36 | 134.09 | 132.77 | 133.60 | +0.42% | |
| 133.37 | 136.14 | 133.01 | 133.04 | +0.40% | |
| 129.07 | 132.64 | 128.51 | 132.51 | +3.61% | |
| 130.19 | 130.86 | 126.94 | 127.89 | -2.87% | |
| 133.49 | 134.36 | 130.19 | 131.67 | +0.20% | |
| 132.81 | 134.00 | 130.78 | 131.41 | +0.29% | |
| 129.25 | 131.90 | 128.98 | 131.03 | +2.51% | |
| 126.03 | 128.06 | 124.20 | 127.82 | -0.15% | |
| 130.00 | 131.32 | 126.89 | 128.01 | -0.50% | |
| 126.58 | 128.83 | 124.17 | 128.65 | +3.68% | |
| 122.51 | 124.32 | 120.48 | 124.08 | +2.44% | |
| 121.02 | 123.69 | 119.31 | 121.13 | -1.12% | |
| 125.24 | 125.24 | 120.70 | 122.50 | -0.97% | |
| 122.95 | 124.16 | 121.16 | 123.70 | +1.14% | |
| 123.55 | 124.74 | 121.44 | 122.31 | -0.63% | |
| 123.60 | 124.00 | 122.01 | 123.08 | -0.64% | |
| 123.50 | 126.20 | 122.98 | 123.87 | +1.31% | |
| 121.64 | 122.63 | 120.25 | 122.27 | +2.10% | |
| 121.79 | 122.39 | 117.79 | 119.75 | -0.81% | |
| 117.94 | 121.11 | 117.94 | 120.73 | +2.44% | |
| 118.67 | 118.67 | 114.93 | 117.85 | -0.31% | |
| 114.66 | 118.30 | 113.87 | 118.22 | +4.90% | |
| 114.04 | 114.04 | 112.19 | 112.70 | -1.03% | |
| 113.38 | 114.64 | 113.26 | 113.87 | +0.15% | |
| 112.78 | 114.78 | 112.00 | 113.70 | +1.08% | |
| 113.61 | 114.47 | 111.27 | 112.49 | -1.90% | |
| 111.23 | 114.97 | 110.99 | 114.67 | +3.84% | |
| 108.03 | 110.87 | 107.00 | 110.43 | +1.86% | |
| 108.75 | 110.05 | 107.52 | 108.41 | -3.32% | |
| 111.50 | 112.47 | 109.83 | 112.13 | +0.04% | |
| 113.83 | 115.45 | 111.99 | 112.08 | +0.95% | |
| 109.50 | 111.11 | 109.02 | 111.02 | +2.24% | |
| 108.39 | 109.30 | 106.78 | 108.59 | +0.92% | |
| 109.68 | 110.46 | 106.46 | 107.60 | -0.67% | |
| 107.94 | 108.62 | 106.82 | 108.33 | +1.89% | |
| 107.46 | 107.81 | 105.27 | 106.32 | -1.60% | |
| 108.44 | 111.02 | 106.62 | 108.05 | +1.73% | |
| 106.77 | 107.31 | 104.99 | 106.21 | +0.85% | |
| 106.38 | 107.26 | 104.27 | 105.32 | -2.50% | |
| 108.75 | 110.16 | 107.42 | 108.02 | -2.46% | |
| 108.63 | 112.45 | 108.58 | 110.74 | +2.50% | |
| 106.13 | 109.43 | 106.12 | 108.04 | +2.47% | |
| 105.47 | 106.54 | 104.35 | 105.44 | +0.50% | |
| 105.93 | 106.45 | 104.71 | 104.92 | -0.62% | |
| 102.50 | 106.82 | 102.50 | 105.57 | +2.94% | |
| 104.64 | 105.50 | 102.42 | 102.55 | -2.33% | |
| 106.54 | 107.12 | 104.29 | 105.00 | -1.13% | |
| 106.32 | 107.48 | 102.28 | 106.20 | -1.00% | |
| 105.00 | 107.87 | 104.33 | 107.27 | +2.15% | |
| 105.68 | 105.87 | 104.61 | 105.01 | -0.62% | |
| 105.33 | 105.90 | 105.23 | 105.66 | +0.97% | |
| 104.31 | 105.08 | 104.03 | 104.64 | +1.10% | |
| 103.71 | 104.30 | 103.06 | 103.50 | -0.36% | |
| 103.89 | 104.88 | 103.50 | 103.87 | -0.12% | |
| 103.70 | 104.08 | 103.25 | 103.99 | +0.55% | |
| 103.13 | 104.22 | 102.81 | 103.42 | +1.46% | |
| 102.39 | 103.15 | 101.59 | 101.93 | -0.66% | |
| 104.21 | 104.21 | 102.12 | 102.61 | -2.03% | |
| 102.01 | 105.02 | 101.88 | 104.74 | +2.91% | |
| 105.16 | 105.46 | 101.69 | 101.78 | -3.92% | |
| 108.19 | 108.38 | 104.80 | 105.93 | -1.93% | |
| 110.36 | 110.48 | 107.72 | 108.01 | -1.37% | |
| 110.84 | 111.73 | 109.20 | 109.51 | -1.72% | |
| 109.32 | 111.58 | 107.60 | 111.43 | +1.86% | |
| 110.00 | 111.22 | 109.28 | 109.39 | -1.11% | |
| 111.03 | 112.32 | 110.07 | 110.62 | -1.38% | |
| 111.81 | 114.25 | 111.81 | 112.17 | +0.01% | |
| 111.72 | 112.70 | 111.28 | 112.16 | +0.58% | |
| 110.03 | 111.87 | 109.70 | 111.51 | +2.25% | |
| 109.49 | 109.65 | 108.06 | 109.06 | -0.59% | |
| 108.18 | 110.11 | 107.90 | 109.71 | +1.72% | |
| 106.11 | 108.45 | 105.93 | 107.85 | +1.55% | |
| 105.60 | 106.93 | 105.47 | 106.20 | +0.69% | |
| 105.56 | 106.04 | 104.61 | 105.47 | -1.05% | |
| 106.35 | 107.05 | 104.46 | 106.59 | -0.36% | |
| 105.80 | 107.85 | 105.24 | 106.97 | +0.85% | |
| 107.55 | 109.60 | 105.77 | 106.07 | -0.95% | |
| 107.29 | 107.45 | 106.07 | 107.09 | -2.26% | |
| 108.65 | 109.76 | 107.87 | 109.57 | +0.08% | |
| 110.53 | 111.12 | 108.63 | 109.48 | -0.83% | |
| 109.45 | 110.61 | 108.45 | 110.40 | +1.06% | |
| 109.37 | 110.52 | 108.76 | 109.24 | +0.46% | |
| 108.59 | 109.62 | 108.29 | 108.74 | -0.55% | |
| 107.29 | 110.67 | 107.27 | 109.34 | +2.60% | |
| 105.91 | 107.03 | 104.40 | 106.57 | +1.10% | |
| 106.23 | 106.63 | 103.50 | 105.41 | +0.39% | |
| 105.57 | 106.60 | 104.82 | 105.00 | -0.18% | |
| 105.06 | 106.50 | 104.75 | 105.19 | -0.07% | |
| 104.00 | 105.49 | 103.97 | 105.26 | -0.36% | |
| 105.91 | 105.99 | 103.90 | 105.64 | -0.19% | |
| 105.55 | 106.67 | 105.21 | 105.84 | +0.36% | |
| 105.57 | 106.41 | 104.94 | 105.46 | -0.51% | |
| 105.69 | 107.00 | 105.69 | 106.00 | +0.09% | |
| 106.76 | 106.79 | 105.63 | 105.90 | -0.82% | |
| 107.08 | 107.70 | 106.37 | 106.78 | +0.38% | |
| 108.00 | 108.32 | 106.32 | 106.38 | -1.57% | |
| 108.50 | 109.00 | 107.24 | 108.08 | +1.76% | |
| 107.01 | 107.08 | 105.65 | 106.21 | +0.16% | |
| 106.80 | 107.23 | 106.01 | 106.04 | -0.34% | |
| 106.48 | 107.02 | 105.78 | 106.40 | +0.17% | |
| 106.55 | 107.00 | 104.96 | 106.22 | -0.96% | |
| 108.83 | 109.39 | 105.20 | 107.25 | -1.27% | |
| 109.48 | 110.11 | 107.94 | 108.63 | -0.45% | |
| 107.59 | 110.45 | 107.53 | 109.12 | -0.55% | |
| 109.67 | 109.98 | 108.12 | 109.72 | +1.53% | |
| 110.89 | 111.71 | 108.04 | 108.07 | -3.44% | |
| 111.40 | 112.42 | 110.08 | 111.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EOG chart for longer ranges.