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 (%)
Jan 31, 2020 24.01 24.09 23.46 23.89 6,101,823 -0.64(-2.63%)
Jan 30, 2020 23.91 24.60 23.83 24.53 4,505,074 +0.08(+0.32%)
Jan 29, 2020 25.23 25.31 24.36 24.46 5,184,051 -0.56(-2.23%)
Jan 28, 2020 25.41 25.48 24.84 25.01 4,756,165 -0.10(-0.42%)
Jan 27, 2020 25.32 25.67 24.91 25.12 4,873,311 -0.98(-3.77%)
Jan 24, 2020 26.12 26.19 25.57 26.10 3,988,054 -0.25(-0.96%)
Jan 23, 2020 26.35 26.67 26.01 26.35 5,531,917 -0.52(-1.94%)
Jan 22, 2020 27.24 27.38 26.85 26.88 5,410,764 -0.76(-2.74%)
Jan 21, 2020 27.98 28.50 27.60 27.63 5,990,935 -0.37(-1.34%)
Jan 17, 2020 28.36 28.50 27.92 28.01 5,309,456 -0.37(-1.30%)
Jan 16, 2020 28.88 28.90 28.27 28.38 5,200,135 -0.38(-1.31%)
Jan 15, 2020 28.49 28.88 28.28 28.75 5,177,433 -0.04(-0.15%)
Jan 14, 2020 27.55 28.95 27.55 28.80 7,117,497 +1.35(+4.94%)
Jan 13, 2020 27.86 27.95 27.30 27.44 5,343,992 -0.32(-1.14%)
Jan 10, 2020 27.73 27.89 27.47 27.76 5,415,487 -0.19(-0.67%)
Jan 09, 2020 27.96 28.03 27.05 27.95 8,853,508 -0.11(-0.40%)
Jan 08, 2020 27.87 28.47 27.47 28.06 15,754,290 +0.19(+0.68%)
Jan 07, 2020 25.66 27.93 25.29 27.87 43,190,120 +5.89(+26.79%)
Jan 06, 2020 22.24 22.27 21.58 21.98 5,216,064 -0.04(-0.19%)
Jan 03, 2020 22.04 22.41 21.89 22.02 6,929,542 +0.28(+1.30%)
Jan 02, 2020 22.03 22.23 21.54 21.74 3,960,259 -0.20(-0.90%)
Dec 31, 2019 21.63 22.03 21.24 21.94 3,906,798 +0.08(+0.35%)
Dec 30, 2019 22.39 22.53 21.80 21.86 6,351,582 -0.53(-2.37%)
Dec 27, 2019 22.61 22.74 22.34 22.39 4,776,271 -0.13(-0.57%)
Dec 26, 2019 22.71 23.13 22.45 22.52 5,811,565 +0.09(+0.38%)
Dec 24, 2019 22.92 22.98 22.10 22.44 6,813,130 -0.31(-1.36%)
Dec 23, 2019 20.64 22.92 20.53 22.74 26,497,528 +3.35(+17.29%)
Dec 20, 2019 19.59 19.67 19.17 19.39 12,793,530 -0.08(-0.40%)
Dec 19, 2019 19.53 19.81 19.38 19.47 4,535,886 -0.03(-0.13%)
Dec 18, 2019 19.23 19.69 19.15 19.50 6,536,894 +0.23(+1.20%)
Dec 17, 2019 18.93 19.36 18.82 19.26 4,866,636 +0.34(+1.81%)
Dec 16, 2019 18.51 19.18 18.43 18.92 5,958,435 +0.62(+3.37%)
Dec 13, 2019 19.01 19.13 18.26 18.30 6,247,051 -0.59(-3.13%)
Dec 12, 2019 18.32 19.02 18.29 18.89 7,338,141 +0.65(+3.57%)
Dec 11, 2019 17.99 18.41 17.88 18.24 5,499,494 +0.30(+1.67%)
Dec 10, 2019 17.67 18.05 17.65 17.94 7,314,882 +0.26(+1.45%)
Dec 09, 2019 16.96 17.78 16.75 17.69 10,178,159 +0.55(+3.20%)
Dec 06, 2019 15.86 17.29 15.71 17.14 11,764,719 +1.21(+7.59%)
Dec 05, 2019 16.10 16.27 15.81 15.93 8,752,483 -0.10(-0.64%)
Dec 04, 2019 15.95 16.43 15.86 16.03 12,140,009 +0.27(+1.74%)
Dec 03, 2019 16.50 16.55 15.71 15.76 17,712,372 -0.99(-5.94%)
Dec 02, 2019 17.15 17.51 16.23 16.75 26,583,632 -2.35(-12.30%)
Nov 29, 2019 19.53 19.86 19.07 19.10 3,730,430 -0.81(-4.05%)
Nov 27, 2019 19.68 20.07 19.58 19.91 4,921,494 +0.28(+1.44%)
Nov 26, 2019 20.15 20.35 19.55 19.62 5,481,281 -0.57(-2.80%)
Nov 25, 2019 20.08 20.33 19.85 20.19 5,177,224 +0.12(+0.60%)
Nov 22, 2019 20.02 20.24 19.74 20.07 4,014,928 +0.16(+0.82%)
Nov 21, 2019 19.76 20.00 19.29 19.91 5,159,572 +0.30(+1.53%)
Nov 20, 2019 19.22 20.09 19.02 19.61 3,642,856 +0.43(+2.24%)
Nov 19, 2019 19.48 19.65 19.12 19.18 3,433,768 -0.52(-2.65%)
Nov 18, 2019 20.21 20.21 19.43 19.70 4,999,786 -0.80(-3.89%)
Nov 15, 2019 20.27 20.91 20.22 20.50 4,835,177 +0.41(+2.05%)
Nov 14, 2019 20.07 20.60 19.95 20.09 5,978,705 +0.11(+0.56%)
Nov 13, 2019 20.17 20.41 19.81 19.98 3,708,972 -0.43(-2.10%)
Nov 12, 2019 20.62 20.87 20.18 20.40 5,001,599 -0.04(-0.21%)
Nov 11, 2019 20.60 20.89 20.37 20.45 5,157,547 -0.50(-2.37%)
Nov 08, 2019 20.35 21.00 20.05 20.94 5,060,186 +0.30(+1.45%)
Nov 07, 2019 20.45 20.79 20.28 20.64 7,161,062 +0.39(+1.95%)
Nov 06, 2019 20.45 21.10 19.92 20.25 5,571,915 -0.29(-1.42%)
Nov 05, 2019 21.26 21.50 20.34 20.54 7,326,299 -0.48(-2.28%)
Nov 04, 2019 20.92 21.30 20.87 21.02 8,539,398 +0.61(+2.98%)
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.