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%)
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.