Skip to main content

Apache Corp (NQ: APA )

25.36 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 34.30 35.74 34.09 35.54 4,011,309 +1.15(+3.34%)
Apr 27, 2023 34.16 34.70 33.82 34.39 4,210,242 +0.28(+0.82%)
Apr 26, 2023 34.82 35.20 33.73 34.11 5,143,466 -0.89(-2.54%)
Apr 25, 2023 35.96 36.06 34.95 35.00 5,434,523 -1.50(-4.12%)
Apr 24, 2023 35.70 36.70 35.63 36.51 4,191,086 +0.60(+1.67%)
Apr 21, 2023 36.40 36.54 35.63 35.91 3,515,451 -0.45(-1.25%)
Apr 20, 2023 36.45 36.79 35.93 36.36 6,134,139 -0.81(-2.18%)
Apr 19, 2023 36.97 37.38 36.48 37.17 5,786,610 -0.60(-1.60%)
Apr 18, 2023 37.84 37.90 37.26 37.78 5,231,559 -0.07(-0.18%)
Apr 17, 2023 39.12 39.40 37.82 37.84 4,711,011 -1.24(-3.16%)
Apr 14, 2023 38.88 39.22 38.49 39.08 4,345,848 +0.30(+0.77%)
Apr 13, 2023 38.11 38.97 37.74 38.78 6,059,494 +0.80(+2.09%)
Apr 12, 2023 38.48 38.68 37.91 37.99 4,574,734 -0.27(-0.70%)
Apr 11, 2023 37.97 38.73 37.51 38.25 5,357,199 +0.79(+2.12%)
Apr 10, 2023 36.85 37.85 36.73 37.46 6,041,878 +0.98(+2.69%)
Apr 06, 2023 36.20 36.93 35.98 36.48 5,306,395 +0.08(+0.21%)
Apr 05, 2023 36.31 36.59 35.60 36.41 7,049,501 -0.11(-0.29%)
Apr 04, 2023 37.94 37.94 35.93 36.51 9,157,162 -1.05(-2.81%)
Apr 03, 2023 36.64 37.82 36.62 37.56 10,148,143 +3.01(+8.71%)
Mar 31, 2023 34.27 34.58 33.92 34.56 6,695,663 +0.65(+1.92%)
Mar 30, 2023 34.98 35.05 33.80 33.90 7,040,352 -0.51(-1.48%)
Mar 29, 2023 34.86 34.97 34.22 34.41 7,680,965 +0.01(+0.03%)
Mar 28, 2023 33.66 34.78 33.54 34.40 5,052,582 +0.50(+1.47%)
Mar 27, 2023 33.51 34.28 33.03 33.90 7,329,082 +0.83(+2.52%)
Mar 24, 2023 31.95 33.23 31.71 33.07 7,264,991 +0.48(+1.47%)
Mar 23, 2023 33.06 33.80 31.96 32.59 8,335,268 -0.33(-0.99%)
Mar 22, 2023 33.58 34.13 32.90 32.92 9,092,221 -0.66(-1.97%)
Mar 21, 2023 32.35 34.01 32.24 33.58 11,303,493 +2.07(+6.57%)
Mar 20, 2023 30.56 31.76 30.39 31.51 6,653,314 +1.09(+3.59%)
Mar 17, 2023 31.33 31.42 30.12 30.42 16,530,183 -1.03(-3.26%)
Mar 16, 2023 29.87 31.50 29.63 31.44 7,903,137 +0.73(+2.37%)
Mar 15, 2023 31.69 32.11 30.15 30.71 12,521,356 -2.66(-7.98%)
Mar 14, 2023 33.12 34.40 32.37 33.38 8,483,758 +0.30(+0.90%)
Mar 13, 2023 33.20 34.28 32.43 33.08 9,506,255 -1.37(-3.98%)
Mar 10, 2023 35.27 35.99 34.26 34.45 6,796,838 -1.02(-2.86%)
Mar 09, 2023 36.94 37.53 35.39 35.47 5,622,360 -1.42(-3.85%)
Mar 08, 2023 37.26 37.94 36.42 36.88 4,931,854 -0.61(-1.64%)
Mar 07, 2023 38.13 38.26 37.30 37.50 4,437,667 -0.98(-2.54%)
Mar 06, 2023 38.87 39.01 38.13 38.48 6,785,090 -0.96(-2.43%)
Mar 03, 2023 37.85 39.65 37.76 39.43 4,514,377 +0.84(+2.19%)
Mar 02, 2023 38.00 38.84 37.83 38.59 3,942,472 +0.61(+1.61%)
Mar 01, 2023 36.75 38.41 36.42 37.98 4,953,425 +1.20(+3.26%)
Feb 28, 2023 38.26 38.31 36.76 36.78 5,514,923 -0.81(-2.17%)
Feb 27, 2023 37.63 38.11 37.18 37.59 4,587,366 +0.01(+0.03%)
Feb 24, 2023 37.10 37.75 36.69 37.58 5,534,687 +0.10(+0.26%)
Feb 23, 2023 38.26 38.55 36.64 37.49 8,213,366 +1.21(+3.33%)
Feb 22, 2023 36.16 36.78 35.53 36.28 5,695,702 -0.19(-0.53%)
Feb 21, 2023 36.41 36.68 35.94 36.47 5,295,855 -0.03(-0.08%)
Feb 17, 2023 37.61 37.61 36.29 36.50 7,212,817 -1.96(-5.11%)
Feb 16, 2023 39.50 39.80 38.44 38.47 4,771,638 -1.12(-2.83%)
Feb 15, 2023 40.29 40.29 38.71 39.59 5,868,245 -1.11(-2.73%)
Feb 14, 2023 40.35 41.45 40.06 40.70 4,924,946 -0.04(-0.09%)
Feb 13, 2023 41.45 41.57 40.64 40.74 4,732,378 -1.01(-2.41%)
Feb 10, 2023 40.13 41.82 40.06 41.74 8,189,814 +2.41(+6.11%)
Feb 09, 2023 40.42 40.70 39.28 39.34 5,612,986 -1.03(-2.54%)
Feb 08, 2023 42.07 42.17 40.09 40.36 5,850,001 -1.50(-3.59%)
Feb 07, 2023 40.55 41.92 39.78 41.87 5,490,744 +1.60(+3.97%)
Feb 06, 2023 40.37 40.84 39.62 40.27 7,847,046 -0.02(-0.05%)
Feb 03, 2023 40.80 41.68 40.16 40.29 5,705,986 -0.31(-0.76%)
Feb 02, 2023 41.36 41.51 40.01 40.59 5,712,177 -1.00(-2.40%)
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.