Skip to main content

Apache Corp (NQ: APA )

25.54 +0.43 (+1.71%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.87 36.26 34.73 35.15 5,979,150 -0.30(-0.85%)
Nov 29, 2023 35.77 35.92 35.34 35.46 2,618,743 -0.07(-0.19%)
Nov 28, 2023 35.57 35.88 35.27 35.53 3,147,084 +0.04(+0.11%)
Nov 27, 2023 35.61 35.74 35.15 35.49 3,758,158 -0.53(-1.46%)
Nov 24, 2023 35.61 36.20 35.61 36.01 1,638,860 +0.31(+0.88%)
Nov 22, 2023 33.99 35.75 33.84 35.70 4,604,003 -0.06(-0.16%)
Nov 21, 2023 35.82 36.18 35.39 35.76 2,219,089 -0.37(-1.03%)
Nov 20, 2023 36.48 36.81 36.10 36.13 3,358,882 +0.13(+0.35%)
Nov 17, 2023 35.50 36.39 35.13 36.00 5,177,930 +1.00(+2.85%)
Nov 16, 2023 35.89 36.00 34.51 35.01 6,757,342 -1.43(-3.91%)
Nov 15, 2023 36.44 37.37 36.37 36.43 3,460,897 -0.25(-0.69%)
Nov 14, 2023 35.95 36.94 35.89 36.69 3,558,683 +0.90(+2.51%)
Nov 13, 2023 36.31 36.31 35.62 35.79 3,245,507 -0.26(-0.73%)
Nov 10, 2023 35.81 36.20 35.58 36.05 2,561,468 +0.55(+1.54%)
Nov 09, 2023 36.16 36.42 35.43 35.51 3,924,919 -0.34(-0.95%)
Nov 08, 2023 37.01 37.13 35.78 35.85 4,521,278 -1.34(-3.60%)
Nov 07, 2023 37.62 37.74 36.57 37.19 4,090,378 -1.19(-3.10%)
Nov 06, 2023 39.30 39.35 38.33 38.38 3,216,048 -0.64(-1.65%)
Nov 03, 2023 39.05 39.97 38.67 39.02 5,009,269 +0.26(+0.68%)
Nov 02, 2023 38.11 38.88 37.27 38.76 7,380,617 +0.08(+0.20%)
Nov 01, 2023 39.12 39.36 38.43 38.68 3,001,279 -0.11(-0.28%)
Oct 31, 2023 38.86 39.02 38.22 38.79 3,725,452 +0.04(+0.10%)
Oct 30, 2023 39.15 39.66 38.36 38.75 3,402,416 -0.44(-1.12%)
Oct 27, 2023 39.53 39.71 38.42 39.19 3,366,618 -0.28(-0.72%)
Oct 26, 2023 39.47 39.80 38.84 39.47 2,742,153 -0.59(-1.46%)
Oct 25, 2023 39.97 40.32 39.58 40.06 2,559,211 +0.02(+0.05%)
Oct 24, 2023 40.52 40.57 39.95 40.04 3,148,640 -0.19(-0.46%)
Oct 23, 2023 40.61 40.88 40.06 40.22 3,249,617 -0.95(-2.30%)
Oct 20, 2023 41.88 42.16 40.91 41.17 4,132,206 -0.87(-2.07%)
Oct 19, 2023 41.36 42.31 40.86 42.04 4,184,526 +0.30(+0.72%)
Oct 18, 2023 41.53 42.06 41.14 41.74 3,386,722 +0.54(+1.32%)
Oct 17, 2023 40.87 41.65 40.80 41.19 3,763,055 +0.23(+0.57%)
Oct 16, 2023 40.45 41.04 39.81 40.96 3,813,031 +0.91(+2.28%)
Oct 13, 2023 38.84 40.20 38.45 40.05 5,357,189 +1.97(+5.18%)
Oct 12, 2023 38.35 38.35 37.56 38.08 2,750,565 +0.28(+0.74%)
Oct 11, 2023 37.39 37.86 36.85 37.80 3,048,944 +0.04(+0.10%)
Oct 10, 2023 38.03 38.19 37.49 37.76 4,171,881 -0.27(-0.71%)
Oct 09, 2023 37.80 38.32 37.41 38.03 5,877,369 +1.53(+4.20%)
Oct 06, 2023 36.93 37.09 35.78 36.50 5,836,670 -0.14(-0.37%)
Oct 05, 2023 36.38 37.17 36.28 36.63 2,871,089 -0.27(-0.74%)
Oct 04, 2023 37.85 37.85 36.30 36.90 3,995,845 -1.60(-4.16%)
Oct 03, 2023 38.28 38.60 37.75 38.51 2,806,315 +0.13(+0.33%)
Oct 02, 2023 39.90 39.95 37.91 38.38 4,204,210 -1.52(-3.82%)
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%)
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.