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 (%)
Jun 08, 2020 15.53 15.53 15.53 0 +1.45(+10.33%)
Jun 05, 2020 12.56 14.54 12.55 14.07 41,490,368 +2.69(+23.61%)
Jun 04, 2020 10.89 11.47 10.74 11.39 18,302,874 +0.41(+3.75%)
Jun 03, 2020 10.94 11.15 10.53 10.97 18,378,398 +0.26(+2.45%)
Jun 02, 2020 10.45 10.73 10.31 10.71 16,154,553 +0.44(+4.26%)
Jun 01, 2020 9.423 10.33 9.152 10.27 28,404,208 +0.82(+8.71%)
May 29, 2020 10.24 10.24 9.380 9.450 54,735,456 -0.95(-9.10%)
May 28, 2020 11.06 11.10 10.29 10.40 16,695,019 -0.62(-5.64%)
May 27, 2020 11.36 11.39 10.45 11.02 18,821,722 -0.11(-1.02%)
May 26, 2020 11.12 11.32 10.79 11.13 17,362,118 +0.47(+4.44%)
May 22, 2020 10.51 10.68 10.20 10.66 11,893,050 +0.11(+0.99%)
May 21, 2020 10.52 10.82 10.31 10.55 21,457,786 +0.09(+0.84%)
May 20, 2020 10.22 10.60 10.19 10.47 17,800,166 +0.52(+5.19%)
May 19, 2020 10.41 10.58 9.914 9.949 16,647,027 -0.49(-4.70%)
May 18, 2020 10.16 10.71 10.05 10.44 25,690,162 +1.15(+12.35%)
May 15, 2020 8.951 9.564 8.854 9.292 20,709,902 +0.22(+2.41%)
May 14, 2020 9.047 9.669 8.469 9.073 22,976,234 -0.32(-3.45%)
May 13, 2020 10.23 10.23 9.196 9.397 19,692,828 -0.93(-8.99%)
May 12, 2020 10.68 10.85 10.30 10.33 16,792,354 -0.21(-1.99%)
May 11, 2020 10.73 10.89 10.34 10.54 16,548,313 -0.37(-3.37%)
May 08, 2020 10.73 10.98 10.55 10.90 22,241,892 +0.50(+4.80%)
May 07, 2020 10.02 10.84 9.940 10.40 22,709,840 +0.24(+2.33%)
May 06, 2020 10.34 10.63 9.905 10.17 23,061,084 -0.15(-1.44%)
May 05, 2020 11.38 11.54 10.19 10.32 30,215,582 -0.25(-2.32%)
May 04, 2020 9.388 10.57 9.196 10.56 20,745,394 +0.68(+6.91%)
May 01, 2020 10.88 11.18 9.730 9.879 27,814,354 -1.58(-13.76%)
Apr 30, 2020 11.69 12.30 10.67 11.46 45,512,296 +0.03(+0.23%)
Apr 29, 2020 9.914 11.52 9.748 11.43 40,054,244 +2.08(+22.31%)
Apr 28, 2020 9.502 9.590 8.933 9.345 21,939,842 +0.15(+1.62%)
Apr 27, 2020 8.933 9.459 8.539 9.196 29,506,810 -0.17(-1.78%)
Apr 24, 2020 9.739 10.03 8.898 9.362 45,677,680 +0.17(+1.81%)
Apr 23, 2020 8.600 9.607 8.583 9.196 44,014,692 +0.95(+11.46%)
Apr 22, 2020 7.882 8.425 7.742 8.250 30,202,602 +0.74(+9.92%)
Apr 21, 2020 7.173 7.716 7.059 7.506 25,732,422 +0.12(+1.66%)
Apr 20, 2020 6.652 7.705 6.538 7.383 30,531,594 -0.01(-0.12%)
Apr 17, 2020 6.486 7.400 6.456 7.392 30,688,414 +0.87(+13.35%)
Apr 16, 2020 6.930 6.948 6.425 6.521 14,908,826 -0.39(-5.67%)
Apr 15, 2020 6.199 7.026 6.164 6.913 28,074,104 -0.12(-1.73%)
Apr 14, 2020 7.139 7.235 6.634 7.035 30,939,214 -0.26(-3.58%)
Apr 13, 2020 7.653 7.827 6.982 7.296 41,110,660 +0.16(+2.20%)
Apr 09, 2020 7.931 8.763 6.208 7.139 106,617,312 +0.54(+8.18%)
Apr 08, 2020 5.946 6.634 5.851 6.599 41,174,424 +0.92(+16.26%)
Apr 07, 2020 5.746 6.303 5.537 5.676 44,790,332 +0.57(+11.07%)
Apr 06, 2020 4.527 5.224 4.466 5.111 32,131,838 +0.43(+9.11%)
Apr 03, 2020 4.736 4.902 3.970 4.684 59,498,984 +0.60(+14.71%)
Apr 02, 2020 4.135 4.614 3.752 4.083 61,127,528 +0.58(+16.67%)
Apr 01, 2020 3.517 3.622 3.361 3.500 25,965,972 -0.14(-3.83%)
Mar 31, 2020 3.839 3.987 3.578 3.639 35,858,264 +0.06(+1.70%)
Mar 30, 2020 4.144 4.153 3.482 3.578 30,428,328 -0.65(-15.43%)
Mar 27, 2020 4.684 4.701 4.144 4.231 21,259,212 -0.78(-15.62%)
Mar 26, 2020 5.172 5.746 4.884 5.015 21,249,086 -0.11(-2.21%)
Mar 25, 2020 5.337 5.807 4.623 5.128 22,154,114 +0.27(+5.56%)
Mar 24, 2020 4.188 5.084 4.075 4.858 18,396,056 +1.11(+29.47%)
Mar 23, 2020 4.188 4.266 3.744 3.752 16,246,867 -0.45(-10.77%)
Mar 20, 2020 4.492 4.762 4.048 4.205 20,123,246 -0.10(-2.42%)
Mar 19, 2020 3.961 4.701 3.543 4.310 16,681,180 +0.44(+11.49%)
Mar 18, 2020 3.622 4.135 3.308 3.866 18,898,704 -0.02(-0.45%)
Mar 17, 2020 4.954 4.971 3.831 3.883 22,637,408 -0.87(-18.31%)
Mar 16, 2020 5.859 6.025 4.745 4.754 21,285,100 -2.27(-32.34%)
Mar 13, 2020 7.400 7.479 6.051 7.026 28,690,654 +0.27(+3.99%)
Mar 12, 2020 6.033 7.226 5.746 6.756 22,786,692 -0.43(-5.94%)
Mar 11, 2020 8.793 8.802 6.921 7.183 22,598,598 -2.21(-23.54%)
Mar 10, 2020 9.899 10.01 8.184 9.394 26,205,926 +1.08(+12.98%)
Mar 09, 2020 11.68 11.93 8.114 8.314 32,194,148 -9.71(-53.86%)
Mar 06, 2020 20.39 20.47 17.60 18.02 11,713,540 -3.17(-14.95%)
Mar 05, 2020 21.27 21.95 20.92 21.19 6,576,254 -0.69(-3.14%)
Mar 04, 2020 22.08 22.31 21.36 21.88 5,026,554 +0.12(+0.56%)
Mar 03, 2020 22.38 23.13 21.55 21.76 8,458,597 -0.46(-2.08%)
Mar 02, 2020 22.19 22.54 21.46 22.22 10,321,648 +0.52(+2.41%)
Feb 28, 2020 20.79 22.22 20.75 21.70 11,762,125 -0.13(-0.60%)
Feb 27, 2020 20.73 23.47 20.36 21.83 10,125,800 +0.56(+2.62%)
Feb 26, 2020 22.20 22.51 21.24 21.27 6,335,340 -0.93(-4.20%)
Feb 25, 2020 23.72 23.76 22.06 22.20 5,125,064 -1.09(-4.67%)
Feb 24, 2020 23.47 23.53 22.99 23.29 3,474,644 -1.44(-5.81%)
Feb 21, 2020 24.50 24.79 23.96 24.73 3,616,252 -0.16(-0.63%)
Feb 20, 2020 24.89 25.43 24.76 24.88 2,695,726 +0.10(+0.39%)
Feb 19, 2020 24.73 24.97 24.35 24.79 3,389,629 +0.31(+1.28%)
Feb 18, 2020 23.55 24.56 23.46 24.47 3,416,584 +0.65(+2.74%)
Feb 14, 2020 24.42 24.44 23.72 23.82 4,930,136 -0.49(-2.01%)
Feb 13, 2020 24.70 24.82 24.23 24.31 4,018,050 -0.49(-1.97%)
Feb 12, 2020 25.19 25.27 24.75 24.80 3,695,911 +0.27(+1.10%)
Feb 11, 2020 24.88 25.08 24.50 24.53 2,378,022 +0.17(+0.71%)
Feb 10, 2020 24.27 24.39 23.90 24.35 3,455,909 -0.12(-0.50%)
Feb 07, 2020 24.62 24.88 24.37 24.47 3,638,191 -0.72(-2.87%)
Feb 06, 2020 25.20 25.45 24.62 25.20 4,294,486 +0.03(+0.14%)
Feb 05, 2020 25.08 25.63 24.92 25.16 6,702,358 +0.66(+2.70%)
Feb 04, 2020 24.54 24.86 24.43 24.50 5,076,491 +0.51(+2.10%)
Feb 03, 2020 23.73 24.11 23.59 23.99 4,619,581 +0.10(+0.44%)
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%)
Nov 01, 2019 18.89 20.84 18.77 20.41 11,936,888 +1.84(+9.93%)
Oct 31, 2019 17.99 19.11 17.55 18.57 7,829,120 +0.26(+1.40%)
Oct 30, 2019 18.89 19.13 18.23 18.31 5,668,775 -0.59(-3.13%)
Oct 29, 2019 18.39 19.35 18.14 18.90 5,553,789 +0.27(+1.47%)
Oct 28, 2019 19.07 19.42 18.55 18.63 5,980,702 -0.29(-1.54%)
Oct 25, 2019 19.91 19.94 17.63 18.92 16,995,090 -0.99(-4.99%)
Oct 24, 2019 20.33 20.40 19.33 19.92 5,124,661 -0.27(-1.32%)
Oct 23, 2019 19.69 20.25 19.20 20.18 4,291,813 +0.51(+2.57%)
Oct 22, 2019 19.56 20.07 19.16 19.68 5,626,567 +0.15(+0.79%)
Oct 21, 2019 19.02 19.61 18.90 19.52 5,661,612 +0.71(+3.78%)
Oct 18, 2019 18.78 19.78 18.67 18.81 10,361,867 +0.27(+1.45%)
Oct 17, 2019 18.31 18.72 18.04 18.54 5,344,704 +0.30(+1.65%)
Oct 16, 2019 18.41 19.13 18.23 18.24 7,932,614 -0.35(-1.89%)
Oct 15, 2019 18.28 18.88 17.96 18.59 6,409,153 +0.20(+1.09%)
Oct 14, 2019 17.61 18.63 17.48 18.39 10,406,656 +0.44(+2.43%)
Oct 11, 2019 17.37 18.10 17.37 17.95 7,452,174 +0.83(+4.85%)
Oct 10, 2019 17.26 17.50 16.99 17.12 4,946,138 -0.08(-0.49%)
Oct 09, 2019 17.20 17.38 16.86 17.21 5,853,862 +0.23(+1.38%)
Oct 08, 2019 17.60 17.81 16.97 16.97 7,580,374 -0.96(-5.37%)
Oct 07, 2019 18.63 18.69 17.88 17.94 6,663,419 -0.64(-3.43%)
Oct 04, 2019 19.41 19.71 18.17 18.57 7,431,057 -1.01(-5.18%)
Oct 03, 2019 19.21 19.59 18.81 19.59 6,863,969 +0.14(+0.73%)
Oct 02, 2019 20.15 20.38 19.36 19.45 5,202,557 -0.90(-4.41%)
Oct 01, 2019 21.55 21.69 20.30 20.34 5,220,873 -1.11(-5.20%)
Sep 30, 2019 21.48 21.76 21.34 21.46 4,590,651 -0.08(-0.39%)
Sep 27, 2019 20.85 21.72 20.83 21.54 6,133,393 +0.36(+1.70%)
Sep 26, 2019 21.11 21.31 20.84 21.18 5,410,621 -0.21(-0.98%)
Sep 25, 2019 20.90 21.47 20.83 21.39 5,139,896 +0.12(+0.55%)
Sep 24, 2019 21.75 21.87 21.07 21.27 5,000,155 -0.67(-3.06%)
Sep 23, 2019 21.35 22.07 21.28 21.94 6,030,374 +0.32(+1.47%)
Sep 20, 2019 21.72 21.85 21.41 21.63 7,330,007 +0.03(+0.16%)
Sep 19, 2019 21.68 21.89 21.30 21.59 5,986,092 +0.28(+1.30%)
Sep 18, 2019 21.38 21.90 21.06 21.32 14,430,643 -0.49(-2.27%)
Sep 17, 2019 23.60 23.76 21.58 21.81 11,835,727 -2.04(-8.54%)
Sep 16, 2019 22.51 24.40 21.67 23.85 21,250,374 +3.44(+16.89%)
Sep 13, 2019 20.23 20.51 19.93 20.40 4,710,699 +0.42(+2.10%)
Sep 12, 2019 19.65 20.14 19.25 19.98 4,500,696 -0.13(-0.63%)
Sep 11, 2019 20.01 20.64 19.73 20.11 6,061,825 +0.24(+1.22%)
Sep 10, 2019 20.03 20.49 19.71 19.87 5,876,624 +0.04(+0.21%)
Sep 09, 2019 19.10 19.87 18.98 19.82 7,305,035 +1.09(+5.82%)
Sep 06, 2019 18.69 18.84 18.39 18.73 4,596,644 -0.27(-1.41%)
Sep 05, 2019 18.67 19.40 18.65 19.00 5,921,720 +0.53(+2.86%)
Sep 04, 2019 18.34 18.62 18.11 18.47 4,834,843 +0.53(+2.94%)
Sep 03, 2019 17.66 18.02 16.99 17.95 5,919,263 -0.13(-0.74%)
Aug 30, 2019 18.51 18.67 17.92 18.08 3,760,685 -0.39(-2.13%)
Aug 29, 2019 18.31 18.65 18.28 18.47 5,329,204 +0.34(+1.90%)
Aug 28, 2019 17.70 18.41 17.54 18.13 4,771,420 +0.56(+3.20%)
Aug 27, 2019 17.75 17.88 17.26 17.57 6,239,517 -0.03(-0.19%)
Aug 26, 2019 17.59 17.79 17.42 17.60 5,544,532 +0.26(+1.50%)
Aug 23, 2019 17.54 18.04 17.26 17.34 8,870,215 -0.65(-3.59%)
Aug 22, 2019 18.24 18.34 17.94 17.99 5,438,242 -0.23(-1.24%)
Aug 21, 2019 18.48 18.63 18.10 18.21 6,002,517 -0.02(-0.09%)
Aug 20, 2019 18.25 18.37 18.00 18.23 3,477,764 -0.13(-0.68%)
Aug 19, 2019 17.81 18.42 17.70 18.36 6,599,546 +0.89(+5.09%)
Aug 16, 2019 16.70 17.61 16.56 17.47 6,343,128 +0.76(+4.57%)
Aug 15, 2019 16.76 16.90 16.29 16.71 6,143,110 -0.13(-0.75%)
Aug 14, 2019 17.73 17.79 16.83 16.83 7,156,238 -1.54(-8.39%)
Aug 13, 2019 17.90 18.88 17.72 18.37 18,620,738 +0.31(+1.72%)
Aug 12, 2019 18.27 18.44 17.72 18.06 10,714,811 -0.35(-1.91%)
Aug 09, 2019 18.88 18.95 18.40 18.42 3,902,059 -0.40(-2.14%)
Aug 08, 2019 18.81 18.90 18.28 18.82 6,538,179 +0.39(+2.09%)
Aug 07, 2019 18.72 18.81 17.97 18.43 7,366,757 -0.78(-4.06%)
Aug 06, 2019 19.55 19.79 18.87 19.21 5,799,314 -0.28(-1.42%)
Aug 05, 2019 19.72 19.83 19.35 19.49 6,696,239 -0.79(-3.89%)
Aug 02, 2019 20.31 20.61 19.68 20.28 5,378,917 +0.06(+0.29%)
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.