Stockscreener 앱 받기
108.52
2.11%
-2.34
시간 외 거래:
108.52
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $109.2 | $107.0 | $2.23 | 5,226,209.0 | -2.11% |
| 2025-05-02 | $112.1 | $108.0 | $4.13 | 6,414,769.0 | -0.73% |
| 2025-05-01 | $113.3 | $109.3 | $4.03 | 4,603,441.0 | +1.22% |
| 2025-04-30 | $112.0 | $108.5 | $3.46 | 5,382,659.0 | -2.30% |
| 2025-04-29 | $114.0 | $112.0 | $2.04 | 2,323,163.0 | -1.06% |
| 2025-04-28 | $114.5 | $112.7 | $1.85 | 1,907,805.0 | +0.95% |
| 2025-04-25 | $113.5 | $111.8 | $1.73 | 2,093,114.0 | -0.34% |
| 2025-04-24 | $113.8 | $111.6 | $2.15 | 2,075,072.0 | +1.69% |
| 2025-04-23 | $113.7 | $110.0 | $3.64 | 3,037,449.0 | +0.22% |
| 2025-04-22 | $112.5 | $110.2 | $2.25 | 2,945,902.0 | +2.03% |
| 2025-04-21 | $109.3 | $107.4 | $1.91 | 3,000,725.0 | -1.26% |
| 2025-04-17 | $112.7 | $108.8 | $3.87 | 5,905,161.0 | +2.09% |
| 2025-04-16 | $110.2 | $106.6 | $3.53 | 4,270,486.0 | +0.71% |
| 2025-04-15 | $109.1 | $107.2 | $1.93 | 3,192,103.0 | -0.15% |
| 2025-04-14 | $111.5 | $106.1 | $5.38 | 4,027,391.0 | -0.83% |
| 2025-04-11 | $109.6 | $103.5 | $6.11 | 4,990,176.0 | +3.76% |
| 2025-04-10 | $111.8 | $102.5 | $9.32 | 8,311,426.0 | -8.28% |
| 2025-04-09 | $115.7 | $102.5 | $13.14 | 9,991,284.0 | +8.66% |
| 2025-04-08 | $110.3 | $103.5 | $6.89 | 4,773,090.0 | -3.73% |
| 2025-04-07 | $113.6 | $105.3 | $8.30 | 8,268,673.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $113.3 | $107.0 | $6.28 | 21,470,628.0 | -1.64% |
| 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% |
2.65%
자본화:
|
볼륨(24시간):