Skip to main content

Apache Corp (NQ: APA )

34.38 +0.67 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.32 43.43 42.83 43.23 2,816,269 +0.12(+0.27%)
Aug 30, 2023 43.21 43.45 42.95 43.11 2,625,871 +0.15(+0.34%)
Aug 29, 2023 42.30 43.06 42.03 42.97 2,936,594 +0.66(+1.56%)
Aug 28, 2023 42.32 42.84 41.94 42.30 2,140,146 +0.17(+0.40%)
Aug 25, 2023 42.18 42.52 41.50 42.14 2,613,938 +0.49(+1.18%)
Aug 24, 2023 41.50 42.37 41.47 41.64 2,776,033 -0.31(-0.73%)
Aug 23, 2023 41.46 42.11 40.90 41.95 4,671,467 -0.07(-0.16%)
Aug 22, 2023 43.38 43.52 41.96 42.02 3,762,593 -1.27(-2.94%)
Aug 21, 2023 43.90 44.16 42.92 43.29 2,640,410 -0.32(-0.72%)
Aug 18, 2023 42.93 43.72 42.83 43.61 3,427,166 +0.17(+0.39%)
Aug 17, 2023 43.93 44.05 43.27 43.44 3,390,969 +0.40(+0.94%)
Aug 16, 2023 43.39 44.00 42.90 43.03 3,408,280 -0.22(-0.50%)
Aug 15, 2023 43.58 43.65 42.62 43.25 4,003,839 -0.79(-1.79%)
Aug 14, 2023 44.11 44.17 43.35 44.04 3,364,912 -0.22(-0.49%)
Aug 11, 2023 43.54 44.81 43.39 44.26 4,214,996 +0.72(+1.65%)
Aug 10, 2023 43.58 44.07 43.15 43.54 3,668,151 -0.07(-0.16%)
Aug 09, 2023 43.39 44.69 43.30 43.61 6,052,803 +0.88(+2.05%)
Aug 08, 2023 40.68 42.85 40.64 42.73 5,529,269 +1.14(+2.75%)
Aug 07, 2023 41.34 41.85 41.13 41.58 3,119,820 +0.30(+0.72%)
Aug 04, 2023 41.48 42.06 41.06 41.29 7,238,082 +0.21(+0.50%)
Aug 03, 2023 39.85 41.51 39.68 41.08 7,499,297 +2.61(+6.79%)
Aug 02, 2023 39.14 39.20 37.92 38.47 5,933,875 -1.21(-3.06%)
Aug 01, 2023 39.52 39.83 38.87 39.68 3,096,083 -0.25(-0.62%)
Jul 31, 2023 39.84 40.17 39.68 39.93 3,951,502 +0.34(+0.85%)
Jul 28, 2023 39.24 39.65 38.73 39.59 2,808,262 +0.66(+1.70%)
Jul 27, 2023 39.94 40.19 38.81 38.93 4,185,621 -0.50(-1.28%)
Jul 26, 2023 38.63 39.48 38.46 39.44 5,463,400 +0.41(+1.06%)
Jul 25, 2023 38.46 39.35 38.32 39.02 4,849,502 +0.29(+0.74%)
Jul 24, 2023 38.23 39.17 38.08 38.73 4,609,523 +0.63(+1.66%)
Jul 21, 2023 37.65 38.20 37.13 38.10 4,430,519 +0.66(+1.76%)
Jul 20, 2023 37.77 37.86 37.07 37.44 3,574,485 +0.19(+0.50%)
Jul 19, 2023 37.11 37.78 37.01 37.26 3,576,392 +0.15(+0.40%)
Jul 18, 2023 35.62 37.47 35.56 37.11 4,467,043 +1.52(+4.27%)
Jul 17, 2023 35.65 35.95 35.43 35.59 4,064,489 -0.30(-0.85%)
Jul 14, 2023 37.40 37.44 35.69 35.89 5,752,477 -1.92(-5.08%)
Jul 13, 2023 36.84 37.99 36.74 37.81 6,095,329 +1.07(+2.91%)
Jul 12, 2023 36.13 36.97 36.07 36.75 7,900,721 +0.23(+0.62%)
Jul 11, 2023 34.56 36.67 34.55 36.52 9,005,597 +2.16(+6.27%)
Jul 10, 2023 34.18 34.68 34.01 34.37 3,586,904 +0.17(+0.49%)
Jul 07, 2023 32.88 34.75 32.84 34.20 5,790,746 +1.23(+3.74%)
Jul 06, 2023 33.28 33.56 32.34 32.97 4,297,758 -0.69(-2.04%)
Jul 05, 2023 33.69 33.77 33.09 33.65 3,851,307 +0.28(+0.85%)
Jul 03, 2023 33.63 33.80 33.34 33.37 1,753,872 -0.11(-0.32%)
Jun 30, 2023 33.65 34.03 33.14 33.47 5,246,253 +0.24(+0.74%)
Jun 29, 2023 32.52 33.27 32.49 33.23 3,309,853 +0.71(+2.17%)
Jun 28, 2023 32.07 32.62 31.47 32.52 4,631,684 +0.43(+1.34%)
Jun 27, 2023 32.09 32.55 31.87 32.09 4,385,750 -0.26(-0.82%)
Jun 26, 2023 31.80 32.70 31.80 32.36 4,255,670 +0.44(+1.38%)
Jun 23, 2023 31.91 32.27 31.79 31.92 10,821,378 -0.62(-1.90%)
Jun 22, 2023 33.10 33.11 32.31 32.53 4,160,683 -0.98(-2.92%)
Jun 21, 2023 32.95 33.99 32.87 33.51 4,079,598 +0.70(+2.12%)
Jun 20, 2023 33.41 33.50 32.17 32.82 5,868,144 -0.86(-2.56%)
Jun 16, 2023 34.18 34.34 33.41 33.68 9,282,002 -0.28(-0.84%)
Jun 15, 2023 33.10 34.16 33.07 33.96 5,404,201 +1.00(+3.03%)
Jun 14, 2023 33.57 33.80 32.45 32.97 4,940,567 -0.06(-0.18%)
Jun 13, 2023 32.98 33.87 32.77 33.02 6,073,573 +0.64(+1.97%)
Jun 12, 2023 32.04 32.84 31.57 32.39 4,631,920 -0.34(-1.05%)
Jun 09, 2023 33.29 33.71 32.54 32.73 4,708,571 -0.58(-1.74%)
Jun 08, 2023 33.58 33.87 32.56 33.31 5,770,929 -0.39(-1.16%)
Jun 07, 2023 32.87 34.18 32.83 33.70 5,566,214 +1.04(+3.18%)
Jun 06, 2023 31.63 32.80 31.51 32.66 4,483,768 +0.26(+0.82%)
Jun 05, 2023 33.96 34.05 32.36 32.40 5,743,989 -0.60(-1.81%)
Jun 02, 2023 32.28 33.49 31.68 32.99 6,606,883 +1.61(+5.12%)
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.