Skip to main content

Apache Corp (NQ: APA )

33.72 -0.68 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 34.85 35.25 33.64 33.72 7,068,505 -0.68(-1.98%)
Apr 11, 2024 35.23 35.24 34.14 34.40 4,738,939 -0.65(-1.85%)
Apr 10, 2024 34.48 35.17 34.38 35.05 5,796,050 +0.16(+0.46%)
Apr 09, 2024 35.13 35.33 34.53 34.89 6,547,520 -0.15(-0.43%)
Apr 08, 2024 35.73 36.05 34.93 35.04 6,294,648 -0.70(-1.96%)
Apr 05, 2024 35.33 35.86 35.01 35.74 6,055,804 +0.31(+0.87%)
Apr 04, 2024 35.37 35.84 34.99 35.43 6,932,572 +0.22(+0.62%)
Apr 03, 2024 35.57 35.91 34.88 35.21 9,793,708 -0.13(-0.37%)
Apr 02, 2024 35.56 35.72 34.80 35.34 7,176,588 -0.09(-0.25%)
Apr 01, 2024 34.53 35.48 34.30 35.43 8,325,904 +1.05(+3.05%)
Mar 28, 2024 34.10 34.73 33.91 34.38 26,801,638 +0.67(+1.99%)
Mar 27, 2024 32.73 33.74 32.55 33.71 7,795,016 +0.83(+2.52%)
Mar 26, 2024 34.52 34.80 32.80 32.88 11,750,820 -1.71(-4.94%)
Mar 25, 2024 33.66 34.74 33.62 34.59 12,153,568 +1.13(+3.38%)
Mar 22, 2024 33.85 34.03 33.41 33.46 5,746,558 -0.45(-1.33%)
Mar 21, 2024 33.80 34.12 33.46 33.91 4,453,225 +0.12(+0.36%)
Mar 20, 2024 32.77 33.97 32.62 33.79 5,677,465 +0.65(+1.96%)
Mar 19, 2024 32.39 33.31 32.31 33.14 7,289,924 +0.80(+2.47%)
Mar 18, 2024 32.24 32.87 32.07 32.34 5,539,319 +0.34(+1.06%)
Mar 15, 2024 32.24 32.83 31.86 32.00 22,213,286 -0.47(-1.45%)
Mar 14, 2024 32.75 32.95 32.29 32.47 8,567,789 -0.09(-0.28%)
Mar 13, 2024 31.85 32.90 31.84 32.56 7,910,375 +1.12(+3.56%)
Mar 12, 2024 31.36 31.48 30.90 31.44 4,968,956 +0.24(+0.77%)
Mar 11, 2024 30.60 31.24 30.42 31.20 4,475,421 +0.39(+1.27%)
Mar 08, 2024 30.55 31.13 30.53 30.81 5,703,660 +0.26(+0.85%)
Mar 07, 2024 30.53 30.92 30.42 30.55 4,730,930 -0.08(-0.26%)
Mar 06, 2024 30.91 30.97 30.41 30.63 4,715,574 +0.17(+0.56%)
Mar 05, 2024 30.03 30.70 29.91 30.46 5,865,851 +0.43(+1.43%)
Mar 04, 2024 30.67 30.68 29.98 30.03 6,581,862 -0.38(-1.25%)
Mar 01, 2024 30.21 30.66 29.93 30.41 6,266,958 +0.62(+2.08%)
Feb 29, 2024 30.09 30.30 29.62 29.79 6,493,009 -0.16(-0.53%)
Feb 28, 2024 30.18 30.49 29.72 29.95 4,815,144 -0.25(-0.83%)
Feb 27, 2024 29.85 30.47 29.70 30.20 6,607,096 +0.58(+1.96%)
Feb 26, 2024 29.97 30.32 29.59 29.62 5,749,937 -0.41(-1.37%)
Feb 23, 2024 29.76 30.48 29.58 30.03 7,868,292 -0.19(-0.63%)
Feb 22, 2024 31.19 31.20 29.94 30.22 13,860,831 -1.22(-3.88%)
Feb 21, 2024 31.12 31.99 31.08 31.44 8,274,450 +0.46(+1.48%)
Feb 20, 2024 31.50 31.64 30.94 30.98 6,565,510 -0.59(-1.87%)
Feb 16, 2024 31.31 31.91 30.94 31.57 8,155,891 +0.32(+1.02%)
Feb 15, 2024 29.99 31.47 29.96 31.25 6,700,996 +1.45(+4.87%)
Feb 14, 2024 29.75 30.35 29.66 29.80 6,140,295 +0.17(+0.57%)
Feb 13, 2024 30.37 30.46 29.47 29.63 6,005,795 -0.85(-2.79%)
Feb 12, 2024 30.02 30.84 30.02 30.48 6,317,179 +0.61(+2.04%)
Feb 09, 2024 30.52 30.69 29.80 29.87 5,287,723 -0.60(-1.97%)
Feb 08, 2024 30.59 30.81 30.30 30.47 6,212,335 -0.08(-0.26%)
Feb 07, 2024 30.58 30.86 30.17 30.55 3,936,977 +0.03(+0.10%)
Feb 06, 2024 30.01 30.77 29.82 30.52 4,670,565 +0.71(+2.38%)
Feb 05, 2024 30.02 30.20 29.47 29.81 5,603,470 -0.43(-1.42%)
Feb 02, 2024 30.76 30.76 30.16 30.24 4,652,279 -0.56(-1.82%)
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.