Skip to main content

Apache Corp (NQ: APA )

34.38 +0.67 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.77 43.46 42.14 43.15 4,209,221 +0.17(+0.39%)
Jan 30, 2023 43.77 44.44 42.94 42.98 5,077,185 -1.53(-3.43%)
Jan 27, 2023 44.22 45.73 44.22 44.51 5,417,095 +0.36(+0.82%)
Jan 26, 2023 43.61 44.18 42.49 44.15 4,549,666 +1.24(+2.88%)
Jan 25, 2023 42.70 43.01 41.60 42.91 5,420,841 +0.03(+0.07%)
Jan 24, 2023 43.71 43.77 42.55 42.88 5,170,151 -1.27(-2.87%)
Jan 23, 2023 44.45 44.75 43.87 44.15 3,992,429 +0.26(+0.60%)
Jan 20, 2023 43.66 44.37 42.83 43.89 5,196,776 +0.18(+0.40%)
Jan 19, 2023 42.26 43.88 41.97 43.71 5,848,727 +1.06(+2.50%)
Jan 18, 2023 43.98 44.73 42.61 42.65 5,585,789 -1.05(-2.39%)
Jan 17, 2023 44.47 44.67 43.27 43.69 4,421,080 -0.19(-0.44%)
Jan 13, 2023 43.72 44.04 42.86 43.89 3,604,034 -0.01(-0.02%)
Jan 12, 2023 42.69 44.66 42.58 43.90 5,757,920 +1.48(+3.49%)
Jan 11, 2023 42.35 42.77 41.54 42.42 5,019,358 +0.56(+1.34%)
Jan 10, 2023 41.73 41.98 40.65 41.85 5,332,697 -0.13(-0.30%)
Jan 09, 2023 42.65 43.02 41.91 41.98 5,926,095 +0.46(+1.12%)
Jan 06, 2023 41.18 41.93 40.59 41.52 5,954,364 +1.09(+2.71%)
Jan 05, 2023 40.55 41.05 40.03 40.42 7,248,573 -0.38(-0.93%)
Jan 04, 2023 41.05 41.92 40.50 40.80 9,203,774 -1.42(-3.37%)
Jan 03, 2023 44.42 44.86 41.64 42.22 6,372,887 -2.96(-6.56%)
Dec 30, 2022 44.00 45.19 43.96 45.18 4,910,044 +0.75(+1.68%)
Dec 29, 2022 43.17 44.72 42.93 44.44 4,684,198 +0.71(+1.62%)
Dec 28, 2022 45.98 46.06 43.60 43.73 5,166,964 -2.38(-5.16%)
Dec 27, 2022 46.21 46.60 45.81 46.11 4,654,065 +0.38(+0.83%)
Dec 23, 2022 44.03 45.79 43.69 45.74 5,507,417 +2.48(+5.73%)
Dec 22, 2022 45.17 45.32 42.06 43.26 5,515,738 -1.92(-4.24%)
Dec 21, 2022 43.97 45.18 43.70 45.17 4,744,865 +2.46(+5.76%)
Dec 20, 2022 42.28 43.02 42.08 42.72 4,513,214 +0.28(+0.66%)
Dec 19, 2022 42.62 43.26 41.86 42.43 5,175,431 +0.05(+0.11%)
Dec 16, 2022 42.40 43.00 41.44 42.39 12,521,835 -1.22(-2.80%)
Dec 15, 2022 43.18 43.75 42.52 43.61 7,568,391 +0.01(+0.02%)
Dec 14, 2022 44.91 45.17 42.77 43.60 7,798,418 -0.76(-1.72%)
Dec 13, 2022 43.92 44.67 43.30 44.36 9,978,604 +1.86(+4.37%)
Dec 12, 2022 40.94 42.94 40.82 42.50 8,845,090 +1.98(+4.90%)
Dec 09, 2022 41.38 42.16 40.42 40.52 7,025,484 -0.88(-2.13%)
Dec 08, 2022 43.75 43.93 41.34 41.40 6,609,713 -0.86(-2.04%)
Dec 07, 2022 42.69 43.23 41.81 42.26 6,180,303 -0.20(-0.48%)
Dec 06, 2022 43.62 44.72 42.18 42.46 5,870,549 -1.78(-4.03%)
Dec 05, 2022 46.53 46.99 43.78 44.24 6,087,013 -1.36(-2.97%)
Dec 02, 2022 44.71 45.86 44.71 45.60 4,770,683 +0.38(+0.83%)
Dec 01, 2022 45.98 46.54 44.99 45.22 5,437,520 -0.13(-0.28%)
Nov 30, 2022 45.95 46.12 44.53 45.35 9,309,150 +0.25(+0.56%)
Nov 29, 2022 44.43 45.53 44.36 45.10 7,325,078 +1.58(+3.63%)
Nov 28, 2022 43.39 44.02 42.35 43.52 7,468,954 -1.42(-3.17%)
Nov 25, 2022 45.69 45.69 44.62 44.94 2,971,518 -0.34(-0.75%)
Nov 23, 2022 45.30 46.25 44.84 45.28 5,409,060 -0.97(-2.09%)
Nov 22, 2022 44.69 46.39 44.26 46.25 5,920,454 +2.43(+5.54%)
Nov 21, 2022 43.80 44.11 41.66 43.82 8,033,307 -1.04(-2.31%)
Nov 18, 2022 43.96 45.05 42.90 44.85 6,383,311 -0.58(-1.28%)
Nov 17, 2022 44.86 45.51 44.08 45.44 5,562,056 -0.47(-1.03%)
Nov 16, 2022 46.54 47.15 45.88 45.91 6,025,166 -1.56(-3.28%)
Nov 15, 2022 45.93 47.64 45.04 47.47 6,004,554 +1.77(+3.88%)
Nov 14, 2022 46.66 47.38 45.66 45.70 5,656,183 -1.50(-3.18%)
Nov 11, 2022 46.74 47.72 46.56 47.20 6,160,164 +1.70(+3.74%)
Nov 10, 2022 45.21 45.86 44.17 45.49 6,430,948 +1.40(+3.18%)
Nov 09, 2022 46.47 46.69 43.81 44.09 8,091,673 -3.38(-7.12%)
Nov 08, 2022 47.55 48.07 46.40 47.47 6,962,462 -0.45(-0.93%)
Nov 07, 2022 47.56 48.96 47.44 47.91 6,716,273 +0.49(+1.04%)
Nov 04, 2022 47.30 48.61 46.14 47.42 9,139,800 +1.65(+3.59%)
Nov 03, 2022 41.77 46.34 41.65 45.77 10,156,211 +2.95(+6.89%)
Nov 02, 2022 44.05 44.47 42.60 42.82 7,987,876 -1.50(-3.39%)
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.