Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.19 31.11 30.03 30.13 6,087,956 +0.30(+1.01%)
Oct 30, 2018 28.47 29.88 28.41 29.83 6,026,575 +1.01(+3.51%)
Oct 29, 2018 29.98 30.19 28.36 28.82 4,897,233 -0.96(-3.24%)
Oct 26, 2018 29.93 30.21 29.15 29.78 4,063,783 -0.61(-1.99%)
Oct 25, 2018 30.67 30.99 30.06 30.39 4,386,166 +0.14(+0.47%)
Oct 24, 2018 32.08 32.18 30.19 30.24 4,444,134 -1.44(-4.55%)
Oct 23, 2018 32.16 32.16 31.05 31.68 4,529,381 -1.20(-3.66%)
Oct 22, 2018 33.53 33.56 32.64 32.89 3,955,468 -0.65(-1.92%)
Oct 19, 2018 33.49 34.01 33.25 33.53 3,977,656 +0.22(+0.65%)
Oct 18, 2018 33.51 33.77 32.99 33.32 4,106,096 -0.75(-2.19%)
Oct 17, 2018 34.94 35.05 33.70 34.07 5,976,728 -0.97(-2.76%)
Oct 16, 2018 35.33 35.39 34.81 35.03 4,375,270 -0.05(-0.13%)
Oct 15, 2018 35.69 36.05 35.02 35.08 3,504,377 -0.44(-1.24%)
Oct 12, 2018 35.77 35.86 34.66 35.52 5,262,035 +0.39(+1.12%)
Oct 11, 2018 36.30 36.30 34.77 35.13 5,811,967 -1.39(-3.81%)
Oct 10, 2018 38.53 38.70 36.47 36.52 6,902,154 -2.28(-5.88%)
Oct 09, 2018 38.13 39.38 37.93 38.80 5,582,604 +1.02(+2.71%)
Oct 08, 2018 37.43 38.11 37.04 37.78 3,981,142 +0.02(+0.04%)
Oct 05, 2018 38.20 38.47 37.41 37.76 3,778,344 -0.39(-1.03%)
Oct 04, 2018 38.17 39.01 38.02 38.16 4,565,139 -0.31(-0.82%)
Oct 03, 2018 38.36 38.62 38.06 38.47 3,989,886 +0.26(+0.68%)
Oct 02, 2018 38.21 38.32 37.75 38.21 2,507,570 +0.15(+0.39%)
Oct 01, 2018 37.52 38.47 37.47 38.06 3,330,576 +0.54(+1.45%)
Sep 28, 2018 37.01 37.91 37.01 37.52 4,185,666 +0.19(+0.51%)
Sep 27, 2018 37.56 37.58 37.01 37.33 2,867,530 +0.16(+0.42%)
Sep 26, 2018 37.23 37.96 37.05 37.17 4,040,626 -0.43(-1.15%)
Sep 25, 2018 37.75 38.35 37.44 37.61 4,302,579 +0.24(+0.63%)
Sep 24, 2018 36.84 37.80 36.84 37.37 5,684,467 +1.20(+3.31%)
Sep 21, 2018 36.21 36.69 35.89 36.17 6,441,188 +0.23(+0.64%)
Sep 20, 2018 37.14 37.37 35.81 35.95 4,537,513 -0.89(-2.41%)
Sep 19, 2018 36.26 37.07 36.26 36.84 3,207,007 +0.42(+1.17%)
Sep 18, 2018 36.35 36.84 36.11 36.41 3,367,856 +0.38(+1.05%)
Sep 17, 2018 36.01 36.57 35.84 36.03 3,607,971 +0.25(+0.70%)
Sep 14, 2018 35.00 36.19 34.97 35.78 3,641,892 +0.72(+2.07%)
Sep 13, 2018 35.37 35.42 34.33 35.06 3,144,139 -0.46(-1.31%)
Sep 12, 2018 35.13 35.78 35.08 35.52 3,553,382 +0.82(+2.36%)
Sep 11, 2018 33.95 34.85 33.90 34.70 2,668,516 +0.61(+1.80%)
Sep 10, 2018 33.98 34.50 33.83 34.09 2,347,623 +0.35(+1.03%)
Sep 07, 2018 33.24 33.78 32.92 33.74 2,683,807 +0.17(+0.49%)
Sep 06, 2018 34.44 34.58 33.53 33.58 2,992,922 -0.99(-2.87%)
Sep 05, 2018 33.74 34.73 33.45 34.57 3,245,494 +0.58(+1.71%)
Sep 04, 2018 34.65 34.71 33.83 33.99 2,098,789 -0.51(-1.48%)
Aug 31, 2018 34.50 34.50 34.50 0 -0.43(-1.24%)
Aug 30, 2018 34.43 35.05 34.33 34.93 3,871,535 +0.51(+1.49%)
Aug 29, 2018 33.83 34.63 33.59 34.42 4,034,239 +0.76(+2.27%)
Aug 28, 2018 34.43 34.45 33.63 33.66 2,667,233 -0.80(-2.31%)
Aug 27, 2018 34.27 34.53 34.17 34.45 1,941,704 +0.22(+0.64%)
Aug 24, 2018 34.10 34.55 34.03 34.23 2,018,826 +0.50(+1.47%)
Aug 23, 2018 33.84 33.94 33.45 33.73 2,205,239 -0.33(-0.97%)
Aug 22, 2018 33.94 34.25 33.81 34.07 2,451,895 +0.48(+1.43%)
Aug 21, 2018 33.40 33.78 33.33 33.59 2,463,155 +0.50(+1.52%)
Aug 20, 2018 32.91 33.38 32.80 33.08 2,397,431 +0.02(+0.07%)
Aug 17, 2018 33.42 33.61 32.88 33.06 2,854,943 -0.13(-0.40%)
Aug 16, 2018 33.36 33.61 32.85 33.19 3,253,221 +0.15(+0.45%)
Aug 15, 2018 34.04 34.12 32.87 33.04 5,050,367 -1.51(-4.37%)
Aug 14, 2018 34.81 35.26 34.51 34.55 2,019,138 +0.17(+0.48%)
Aug 13, 2018 34.73 35.28 34.36 34.39 3,541,903 -0.38(-1.09%)
Aug 10, 2018 33.76 34.81 33.48 34.77 4,434,304 +0.69(+2.03%)
Aug 09, 2018 35.51 36.04 33.27 34.07 11,859,522 -2.24(-6.16%)
Aug 08, 2018 36.20 36.51 35.75 36.31 3,009,913 -0.20(-0.54%)
Aug 07, 2018 36.43 36.91 36.12 36.51 3,187,959 +0.58(+1.62%)
Aug 06, 2018 35.58 36.30 35.31 35.92 2,445,641 +0.39(+1.09%)
Aug 03, 2018 34.97 35.57 34.92 35.54 3,594,248 +0.58(+1.67%)
Aug 02, 2018 34.84 35.90 33.55 34.95 7,491,486 -0.42(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.