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 (%)
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%)
Jul 03, 2023 33.11 33.28 32.82 32.85 1,781,410 -0.11(-0.32%)
Jun 30, 2023 33.13 33.51 32.63 32.96 5,328,627 +0.24(+0.74%)
Jun 29, 2023 32.02 32.75 31.99 32.72 3,361,823 +0.69(+2.17%)
Jun 28, 2023 31.58 32.12 30.98 32.02 4,704,408 +0.42(+1.34%)
Jun 27, 2023 31.60 32.05 31.38 31.60 4,454,613 -0.26(-0.82%)
Jun 26, 2023 31.31 32.19 31.31 31.86 4,322,490 +0.43(+1.38%)
Jun 23, 2023 31.41 31.77 31.30 31.42 10,991,290 -0.61(-1.90%)
Jun 22, 2023 32.59 32.60 31.81 32.03 4,226,012 -0.96(-2.92%)
Jun 21, 2023 32.44 33.47 32.36 33.00 4,143,654 +0.68(+2.12%)
Jun 20, 2023 32.89 32.99 31.67 32.31 5,960,283 -0.85(-2.56%)
Jun 16, 2023 33.65 33.81 32.89 33.16 9,427,743 -0.28(-0.84%)
Jun 15, 2023 32.59 33.63 32.56 33.44 5,489,055 +0.98(+3.03%)
Jun 14, 2023 33.05 33.28 31.94 32.46 5,018,141 -0.06(-0.18%)
Jun 13, 2023 32.47 33.34 32.26 32.51 6,168,937 +0.63(+1.97%)
Jun 12, 2023 31.55 32.33 31.09 31.89 4,704,648 -0.34(-1.05%)
Jun 09, 2023 32.77 33.19 32.04 32.22 4,782,502 -0.57(-1.74%)
Jun 08, 2023 33.06 33.34 32.06 32.79 5,861,541 -0.39(-1.16%)
Jun 07, 2023 32.36 33.66 32.32 33.18 5,653,611 +1.02(+3.18%)
Jun 06, 2023 31.14 32.29 31.02 32.16 4,554,170 +0.26(+0.82%)
Jun 05, 2023 33.44 33.53 31.86 31.90 5,834,178 -0.59(-1.81%)
Jun 02, 2023 31.78 32.98 31.19 32.48 6,710,621 +1.58(+5.12%)
Jun 01, 2023 30.92 31.29 30.39 30.90 4,910,220 +0.25(+0.82%)
May 31, 2023 30.01 30.71 29.58 30.65 10,458,676 -0.44(-1.43%)
May 30, 2023 31.54 31.76 30.61 31.10 6,181,865 -1.13(-3.50%)
May 26, 2023 32.34 32.54 31.65 32.22 4,468,877 +0.11(+0.33%)
May 25, 2023 32.36 32.46 31.65 32.12 4,809,548 -1.04(-3.14%)
May 24, 2023 33.14 33.47 32.47 33.16 4,467,892 +0.45(+1.39%)
May 23, 2023 32.49 33.44 32.28 32.71 5,724,376 +0.42(+1.31%)
May 22, 2023 32.12 32.99 31.94 32.28 6,558,585 +0.06(+0.18%)
May 19, 2023 32.14 32.74 31.84 32.22 7,021,277 +0.68(+2.14%)
May 18, 2023 31.02 31.59 30.88 31.55 5,928,094 +0.14(+0.46%)
May 17, 2023 30.92 31.81 30.52 31.40 5,777,222 +0.90(+2.94%)
May 16, 2023 31.44 31.58 30.43 30.51 6,330,012 -1.26(-3.98%)
May 15, 2023 32.06 32.34 31.65 31.77 5,068,387 -0.04(-0.12%)
May 12, 2023 32.24 32.41 31.33 31.81 4,810,505 -0.10(-0.30%)
May 11, 2023 31.01 32.22 30.98 31.91 7,700,213 +0.27(+0.85%)
May 10, 2023 32.12 32.34 31.19 31.64 5,065,600 -0.35(-1.09%)
May 09, 2023 31.39 32.28 31.30 31.98 6,024,077 +0.08(+0.24%)
May 08, 2023 32.71 33.02 31.83 31.91 5,812,556 -0.13(-0.42%)
May 05, 2023 32.29 32.46 31.72 32.04 7,565,661 +0.93(+2.98%)
May 04, 2023 33.56 34.62 30.86 31.11 10,692,117 -1.84(-5.59%)
May 03, 2023 32.44 33.69 32.21 32.96 6,900,433 -0.18(-0.55%)
May 02, 2023 34.88 35.02 32.68 33.14 7,245,453 -2.45(-6.88%)
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.