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 (%)
Dec 29, 2023 35.46 35.50 34.93 35.04 3,759,442 -0.21(-0.61%)
Dec 28, 2023 36.12 36.22 35.23 35.25 3,566,837 -1.04(-2.88%)
Dec 27, 2023 36.37 36.93 36.21 36.30 3,395,335 -0.12(-0.32%)
Dec 26, 2023 35.60 36.51 35.59 36.41 3,350,664 +1.30(+3.70%)
Dec 22, 2023 35.34 35.55 35.00 35.12 2,558,366 +0.02(+0.06%)
Dec 21, 2023 34.90 35.12 34.58 35.10 2,614,269 +0.41(+1.18%)
Dec 20, 2023 35.28 35.51 34.64 34.69 4,490,073 -0.48(-1.36%)
Dec 19, 2023 34.72 35.33 34.50 35.16 4,268,582 +0.36(+1.04%)
Dec 18, 2023 35.30 35.54 34.77 34.80 6,228,167 +0.28(+0.82%)
Dec 15, 2023 34.80 34.89 34.14 34.52 10,153,667 -0.38(-1.09%)
Dec 14, 2023 34.73 35.36 34.61 34.90 6,080,970 +0.87(+2.55%)
Dec 13, 2023 33.48 34.05 32.97 34.03 5,165,481 +0.65(+1.96%)
Dec 12, 2023 33.36 33.62 33.03 33.38 3,951,578 -0.51(-1.50%)
Dec 11, 2023 33.62 34.00 33.55 33.89 3,517,105 +0.22(+0.67%)
Dec 08, 2023 33.25 33.71 33.01 33.66 2,797,731 +0.62(+1.89%)
Dec 07, 2023 33.43 33.65 32.79 33.04 4,554,566 -0.20(-0.59%)
Dec 06, 2023 33.59 34.10 33.13 33.23 4,479,856 -0.74(-2.18%)
Dec 05, 2023 35.24 35.29 33.96 33.97 3,144,455 -1.01(-2.88%)
Dec 04, 2023 34.90 35.39 34.75 34.98 3,694,270 -0.37(-1.05%)
Dec 01, 2023 35.14 36.19 35.12 35.35 3,286,363 +0.20(+0.56%)
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%)
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.