Skip to main content

Apache Corp (NQ: APA )

34.25 +0.54 (+1.60%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33.96 5,404,201 +1.56(+4.81%)
May 08, 2023 33.22 33.54 32.33 32.41 5,722,701 -0.14(-0.42%)
May 05, 2023 32.80 32.97 32.22 32.54 7,448,705 +0.94(+2.98%)
May 04, 2023 34.09 35.16 31.35 31.60 10,526,830 -1.87(-5.59%)
May 03, 2023 32.95 34.22 32.72 33.47 6,793,761 -0.19(-0.55%)
May 02, 2023 35.42 35.57 33.19 33.66 7,133,447 -2.49(-6.88%)
May 01, 2023 35.41 36.33 35.24 36.15 3,483,355 +0.05(+0.14%)
Apr 28, 2023 34.84 36.30 34.63 36.10 3,949,300 +1.17(+3.34%)
Apr 27, 2023 34.70 35.24 34.35 34.93 4,145,157 +0.28(+0.82%)
Apr 26, 2023 35.37 35.76 34.26 34.65 5,063,955 -0.90(-2.54%)
Apr 25, 2023 36.52 36.63 35.50 35.55 5,350,512 -1.53(-4.12%)
Apr 24, 2023 36.26 37.28 36.19 37.08 4,126,297 +0.61(+1.67%)
Apr 21, 2023 36.97 37.12 36.19 36.47 3,461,106 -0.46(-1.25%)
Apr 20, 2023 37.02 37.36 36.49 36.93 6,039,313 -0.82(-2.18%)
Apr 19, 2023 37.55 37.96 37.05 37.76 5,697,156 -0.61(-1.60%)
Apr 18, 2023 38.44 38.50 37.84 38.37 5,150,685 -0.07(-0.18%)
Apr 17, 2023 39.73 40.01 38.42 38.44 4,638,184 -1.26(-3.16%)
Apr 14, 2023 39.49 39.83 39.09 39.69 4,278,666 +0.30(+0.77%)
Apr 13, 2023 38.71 39.58 38.33 39.39 5,965,821 +0.81(+2.09%)
Apr 12, 2023 39.09 39.28 38.50 38.58 4,504,014 -0.27(-0.70%)
Apr 11, 2023 38.56 39.34 38.10 38.86 5,274,384 +0.81(+2.12%)
Apr 10, 2023 37.42 38.45 37.31 38.05 5,948,478 +1.00(+2.69%)
Apr 06, 2023 36.77 37.51 36.55 37.05 5,224,365 +0.08(+0.21%)
Apr 05, 2023 36.88 37.16 36.16 36.98 6,940,524 -0.11(-0.29%)
Apr 04, 2023 38.53 38.53 36.49 37.08 9,015,603 -1.07(-2.81%)
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.