Skip to main content

Apache Corp (NQ: APA )

25.11 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.10 41.19 39.82 39.90 3,328,806 -1.10(-2.68%)
Sep 28, 2023 41.17 41.48 40.76 41.00 2,433,317 -0.15(-0.35%)
Sep 27, 2023 40.71 41.70 40.19 41.15 4,316,766 +1.29(+3.24%)
Sep 26, 2023 39.41 40.31 39.37 39.85 2,906,662 +0.03(+0.07%)
Sep 25, 2023 39.05 39.85 39.53 39.83 1,949,423 +0.78(+1.99%)
Sep 22, 2023 39.38 39.84 38.90 39.05 2,263,640 +0.08(+0.20%)
Sep 21, 2023 40.00 40.23 38.81 38.97 3,130,267 -1.11(-2.76%)
Sep 20, 2023 40.68 41.26 40.03 40.08 3,386,656 -0.86(-2.11%)
Sep 19, 2023 42.00 42.07 40.54 40.94 2,539,506 -0.52(-1.26%)
Sep 18, 2023 41.71 41.72 40.72 41.47 3,444,672 +0.24(+0.59%)
Sep 15, 2023 41.51 41.99 40.82 41.22 9,630,208 -0.50(-1.21%)
Sep 14, 2023 41.60 42.05 41.10 41.73 5,375,815 +0.85(+2.09%)
Sep 13, 2023 43.05 43.08 39.90 40.87 11,467,906 -2.04(-4.75%)
Sep 12, 2023 42.28 43.01 42.19 42.91 3,001,462 +1.27(+3.05%)
Sep 11, 2023 43.33 43.44 41.47 41.64 3,664,666 -1.33(-3.10%)
Sep 08, 2023 43.35 43.46 42.82 42.97 4,440,698 -0.11(-0.25%)
Sep 07, 2023 43.11 43.67 42.81 43.08 3,918,421 -0.27(-0.63%)
Sep 06, 2023 43.68 44.06 43.07 43.35 3,551,722 -0.65(-1.48%)
Sep 05, 2023 44.08 44.80 43.97 44.00 4,355,743 +0.23(+0.53%)
Sep 01, 2023 43.24 44.04 43.20 43.77 3,523,945 +1.20(+2.83%)
Aug 31, 2023 42.65 42.76 42.17 42.56 2,860,489 +0.12(+0.27%)
Aug 30, 2023 42.54 42.78 42.28 42.45 2,667,101 +0.15(+0.34%)
Aug 29, 2023 41.65 42.40 41.38 42.30 2,982,703 +0.65(+1.56%)
Aug 28, 2023 41.67 42.17 41.29 41.65 2,173,749 +0.17(+0.40%)
Aug 25, 2023 41.52 41.86 40.85 41.49 2,654,980 +0.49(+1.18%)
Aug 24, 2023 40.85 41.71 40.83 41.00 2,819,621 -0.30(-0.73%)
Aug 23, 2023 40.82 41.46 40.27 41.30 4,744,816 -0.07(-0.16%)
Aug 22, 2023 42.71 42.84 41.32 41.37 3,821,671 -1.25(-2.94%)
Aug 21, 2023 43.22 43.48 42.25 42.62 2,681,868 -0.31(-0.72%)
Aug 18, 2023 42.26 43.04 42.17 42.93 3,480,978 +0.16(+0.39%)
Aug 17, 2023 43.25 43.37 42.60 42.77 3,444,213 +0.40(+0.94%)
Aug 16, 2023 42.72 43.32 42.23 42.37 3,461,796 -0.21(-0.50%)
Aug 15, 2023 42.90 42.97 41.96 42.58 4,066,705 -0.78(-1.79%)
Aug 14, 2023 43.43 43.49 42.68 43.36 3,417,746 -0.21(-0.49%)
Aug 11, 2023 42.86 44.12 42.72 43.57 4,281,178 +0.71(+1.65%)
Aug 10, 2023 42.90 43.39 42.49 42.86 3,725,747 -0.07(-0.16%)
Aug 09, 2023 42.72 44.00 42.63 42.93 6,147,841 +0.86(+2.05%)
Aug 08, 2023 40.05 42.19 40.01 42.07 5,616,087 +1.13(+2.75%)
Aug 07, 2023 40.70 41.20 40.49 40.94 3,168,806 +0.29(+0.72%)
Aug 04, 2023 40.84 41.41 40.43 40.65 7,351,731 +0.20(+0.50%)
Aug 03, 2023 39.23 40.86 39.07 40.45 7,617,048 +2.57(+6.79%)
Aug 02, 2023 38.53 38.59 37.33 37.87 6,027,046 -1.19(-3.06%)
Aug 01, 2023 38.91 39.22 38.27 39.07 3,144,696 -0.24(-0.62%)
Jul 31, 2023 39.22 39.55 39.07 39.31 4,013,546 +0.33(+0.85%)
Jul 28, 2023 38.63 39.04 38.14 38.98 2,852,356 +0.65(+1.70%)
Jul 27, 2023 39.32 39.57 38.21 38.33 4,251,342 -0.50(-1.28%)
Jul 26, 2023 38.03 38.87 37.86 38.83 5,549,183 +0.41(+1.06%)
Jul 25, 2023 37.86 38.74 37.73 38.42 4,925,646 +0.28(+0.74%)
Jul 24, 2023 37.64 38.56 37.50 38.14 4,681,900 +0.62(+1.66%)
Jul 21, 2023 37.07 37.61 36.56 37.51 4,500,085 +0.65(+1.76%)
Jul 20, 2023 37.18 37.27 36.50 36.86 3,630,610 +0.18(+0.50%)
Jul 19, 2023 36.54 37.20 36.44 36.68 3,632,547 +0.14(+0.40%)
Jul 18, 2023 35.07 36.89 35.01 36.54 4,537,182 +1.50(+4.27%)
Jul 17, 2023 35.10 35.40 34.88 35.04 4,128,307 -0.30(-0.85%)
Jul 14, 2023 36.82 36.86 35.14 35.34 5,842,800 -1.89(-5.08%)
Jul 13, 2023 36.27 37.40 36.17 37.23 6,191,035 +1.05(+2.91%)
Jul 12, 2023 35.57 36.40 35.51 36.18 8,024,774 +0.22(+0.62%)
Jul 11, 2023 34.03 36.10 34.02 35.96 9,146,998 +2.12(+6.27%)
Jul 10, 2023 33.65 34.14 33.49 33.83 3,643,224 +0.16(+0.49%)
Jul 07, 2023 32.37 34.21 32.33 33.67 5,881,669 +1.22(+3.74%)
Jul 06, 2023 32.76 33.04 31.84 32.46 4,365,239 -0.68(-2.04%)
Jul 05, 2023 33.17 33.25 32.58 33.13 3,911,778 +0.28(+0.85%)
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.