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, 2019 20.99 22.30 20.47 21.66 6,711,909 +0.30(+1.40%)
Oct 30, 2019 22.04 22.32 21.27 21.36 4,859,844 -0.69(-3.13%)
Oct 29, 2019 21.45 22.57 21.16 22.05 4,761,266 +0.32(+1.47%)
Oct 28, 2019 22.24 22.65 21.64 21.73 5,127,259 -0.34(-1.54%)
Oct 25, 2019 23.22 23.26 20.57 22.07 14,569,900 -1.16(-4.99%)
Oct 24, 2019 23.71 23.80 22.55 23.23 4,393,375 -0.31(-1.32%)
Oct 23, 2019 22.97 23.62 22.40 23.54 3,679,374 +0.59(+2.57%)
Oct 22, 2019 22.82 23.41 22.35 22.95 4,823,659 +0.18(+0.79%)
Oct 21, 2019 22.19 22.88 22.05 22.77 4,853,703 +0.33(+1.47%)
Oct 18, 2019 22.40 23.60 22.27 22.44 8,685,300 +0.32(+1.45%)
Oct 17, 2019 21.85 22.33 21.52 22.12 4,479,922 +0.36(+1.65%)
Oct 16, 2019 21.96 22.82 21.75 21.76 6,649,104 -0.42(-1.89%)
Oct 15, 2019 21.81 22.52 21.43 22.18 5,372,142 +0.24(+1.09%)
Oct 14, 2019 21.01 22.23 20.86 21.94 8,722,842 +0.52(+2.43%)
Oct 11, 2019 20.72 21.59 20.72 21.42 6,246,400 +0.99(+4.85%)
Oct 10, 2019 20.59 20.88 20.27 20.43 4,145,845 -0.10(-0.49%)
Oct 09, 2019 20.52 20.73 20.12 20.53 4,906,698 +0.28(+1.38%)
Oct 08, 2019 21.00 21.25 20.24 20.25 6,353,857 -1.15(-5.37%)
Oct 07, 2019 22.23 22.30 21.33 21.40 5,585,267 -0.76(-3.43%)
Oct 04, 2019 23.16 23.51 21.68 22.16 6,228,700 -1.21(-5.18%)
Oct 03, 2019 22.92 23.37 22.44 23.37 5,753,368 +0.17(+0.73%)
Oct 02, 2019 24.04 24.31 23.10 23.20 4,360,775 -1.07(-4.41%)
Oct 01, 2019 25.71 25.88 24.22 24.27 4,376,127 -1.33(-5.20%)
Sep 30, 2019 25.63 25.96 25.46 25.60 3,847,876 -0.10(-0.39%)
Sep 27, 2019 24.87 25.91 24.85 25.70 5,141,000 +0.43(+1.70%)
Sep 26, 2019 25.19 25.42 24.86 25.27 4,535,174 -0.25(-0.98%)
Sep 25, 2019 24.94 25.62 24.85 25.52 4,308,253 +0.14(+0.55%)
Sep 24, 2019 25.95 26.09 25.14 25.38 4,191,122 -0.80(-3.06%)
Sep 23, 2019 25.47 26.33 25.39 26.18 5,054,650 +0.38(+1.47%)
Sep 20, 2019 25.91 26.07 25.54 25.80 6,144,000 +0.04(+0.16%)
Sep 19, 2019 25.86 26.11 25.41 25.76 5,017,533 +0.33(+1.30%)
Sep 18, 2019 25.51 26.13 25.12 25.43 12,095,741 -0.59(-2.27%)
Sep 17, 2019 28.15 28.35 25.75 26.02 9,920,687 -2.43(-8.54%)
Sep 16, 2019 26.86 29.11 25.85 28.45 17,812,028 +4.11(+16.89%)
Sep 13, 2019 24.14 24.47 23.78 24.34 3,948,500 +0.50(+2.10%)
Sep 12, 2019 23.44 24.02 22.96 23.84 3,772,476 -0.15(-0.63%)
Sep 11, 2019 23.87 24.63 23.54 23.99 5,081,012 +0.29(+1.22%)
Sep 10, 2019 23.90 24.45 23.52 23.70 4,925,777 +0.05(+0.21%)
Sep 09, 2019 22.79 23.71 22.64 23.65 6,123,069 +1.30(+5.82%)
Sep 06, 2019 22.30 22.48 21.94 22.35 3,852,900 -0.32(-1.41%)
Sep 05, 2019 22.27 23.15 22.25 22.67 4,963,576 +0.63(+2.86%)
Sep 04, 2019 21.88 22.21 21.61 22.04 4,052,558 +0.63(+2.94%)
Sep 03, 2019 21.07 21.50 20.27 21.41 4,961,517 -0.16(-0.74%)
Aug 30, 2019 22.08 22.27 21.38 21.57 3,152,200 -0.47(-2.13%)
Aug 29, 2019 21.84 22.25 21.81 22.04 4,466,930 +0.41(+1.90%)
Aug 28, 2019 21.12 21.96 20.92 21.63 3,999,397 +0.67(+3.20%)
Aug 27, 2019 21.18 21.33 20.59 20.96 5,229,953 -0.04(-0.19%)
Aug 26, 2019 20.99 21.23 20.78 21.00 4,647,418 +0.31(+1.50%)
Aug 23, 2019 20.93 21.52 20.59 20.69 7,435,000 -0.77(-3.59%)
Aug 22, 2019 21.76 21.88 21.40 21.46 4,558,326 -0.27(-1.24%)
Aug 21, 2019 22.05 22.23 21.59 21.73 5,031,300 -0.02(-0.09%)
Aug 20, 2019 21.77 21.91 21.48 21.75 2,915,056 -0.15(-0.68%)
Aug 19, 2019 21.25 21.98 21.12 21.90 5,531,729 +1.06(+5.09%)
Aug 16, 2019 19.92 21.02 19.76 20.84 5,316,800 +0.91(+4.57%)
Aug 15, 2019 20.00 20.16 19.44 19.93 5,149,145 -0.15(-0.75%)
Aug 14, 2019 21.15 21.22 20.07 20.08 5,998,347 -1.84(-8.39%)
Aug 13, 2019 21.35 22.53 21.14 21.92 15,607,872 +0.37(+1.72%)
Aug 12, 2019 21.80 22.00 21.14 21.55 8,981,137 -0.42(-1.91%)
Aug 09, 2019 22.52 22.61 21.95 21.97 3,270,700 -0.48(-2.14%)
Aug 08, 2019 22.44 22.55 21.81 22.45 5,480,291 +0.46(+2.09%)
Aug 07, 2019 22.33 22.44 21.44 21.99 6,174,804 -0.93(-4.06%)
Aug 06, 2019 23.32 23.61 22.52 22.92 4,860,976 -0.33(-1.42%)
Aug 05, 2019 23.53 23.66 23.08 23.25 5,612,777 -0.94(-3.89%)
Aug 02, 2019 24.23 24.59 23.48 24.19 4,508,600 +0.07(+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.