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 (%)
Jun 30, 2021 20.15 20.67 20.13 20.52 5,235,126 +0.57(+2.85%)
Jun 29, 2021 20.19 20.48 19.89 19.95 4,837,810 +0.00(+0.00%)
Jun 28, 2021 20.92 20.96 19.85 19.95 7,247,701 -1.11(-5.27%)
Jun 25, 2021 21.06 21.29 20.69 21.06 8,675,048 -0.06(-0.27%)
Jun 24, 2021 20.84 21.16 20.44 21.12 6,552,794 +0.34(+1.64%)
Jun 23, 2021 21.23 21.53 20.76 20.78 6,250,938 -0.05(-0.23%)
Jun 22, 2021 20.92 21.02 20.62 20.83 5,701,784 -0.20(-0.95%)
Jun 21, 2021 20.15 21.07 19.90 21.03 7,787,434 +1.43(+7.31%)
Jun 18, 2021 19.71 20.28 19.43 19.59 8,598,961 -0.46(-2.27%)
Jun 17, 2021 21.27 21.53 19.56 20.05 11,082,522 -1.37(-6.38%)
Jun 16, 2021 21.60 21.76 21.16 21.41 7,593,913 -0.28(-1.27%)
Jun 15, 2021 21.42 21.88 21.32 21.69 6,941,292 +0.42(+1.96%)
Jun 14, 2021 21.67 22.01 21.12 21.27 6,322,891 -0.20(-0.93%)
Jun 11, 2021 21.62 21.91 21.37 21.47 6,122,432 -0.05(-0.22%)
Jun 10, 2021 22.09 22.34 21.25 21.52 7,384,976 -0.15(-0.70%)
Jun 09, 2021 22.07 22.37 21.62 21.67 6,064,282 -0.28(-1.30%)
Jun 08, 2021 22.26 22.26 21.57 21.96 9,160,118 -0.27(-1.20%)
Jun 07, 2021 22.55 23.06 22.11 22.22 8,135,480 +0.00(+0.00%)
Jun 04, 2021 22.43 22.63 21.95 22.22 7,072,606 +0.15(+0.69%)
Jun 03, 2021 22.11 22.32 21.78 22.07 6,342,790 -0.25(-1.11%)
Jun 02, 2021 22.02 22.64 21.59 22.32 9,955,337 +0.44(+1.99%)
Jun 01, 2021 20.82 21.88 20.62 21.88 12,619,706 +2.14(+10.87%)
May 28, 2021 19.93 19.97 19.56 19.74 4,879,781 -0.03(-0.14%)
May 27, 2021 19.46 19.89 19.44 19.76 6,463,389 +0.33(+1.71%)
May 26, 2021 18.97 19.46 18.81 19.43 5,903,418 +0.51(+2.71%)
May 25, 2021 19.71 19.88 18.85 18.92 7,932,906 -0.89(-4.50%)
May 24, 2021 20.10 20.17 19.58 19.81 6,854,255 -0.01(-0.05%)
May 21, 2021 19.99 20.10 19.67 19.82 6,990,645 +0.25(+1.26%)
May 20, 2021 19.73 19.76 19.21 19.57 4,423,488 -0.18(-0.91%)
May 19, 2021 19.73 20.11 19.34 19.75 7,054,133 -0.81(-3.92%)
May 18, 2021 21.11 21.26 20.45 20.56 7,043,256 -0.46(-2.21%)
May 17, 2021 20.27 21.06 20.16 21.03 9,005,132 +0.57(+2.78%)
May 14, 2021 19.69 20.61 19.68 20.46 5,857,097 +1.10(+5.69%)
May 13, 2021 19.59 20.13 18.93 19.36 7,306,658 -0.69(-3.46%)
May 12, 2021 20.30 21.10 19.97 20.05 7,631,149 +0.09(+0.43%)
May 11, 2021 20.05 20.43 19.61 19.96 7,470,328 -0.81(-3.88%)
May 10, 2021 20.87 21.33 20.70 20.77 7,579,994 +0.28(+1.39%)
May 07, 2021 19.76 20.54 19.49 20.48 8,638,904 +0.15(+0.75%)
May 06, 2021 19.93 20.41 19.30 20.33 9,495,353 +0.44(+2.19%)
May 05, 2021 19.39 20.39 19.25 19.90 7,959,553 +0.75(+3.91%)
May 04, 2021 19.57 19.79 18.84 19.15 9,584,331 -0.27(-1.37%)
May 03, 2021 19.25 19.50 18.98 19.41 6,188,340 +0.44(+2.30%)
Apr 30, 2021 19.29 19.66 18.73 18.98 9,316,253 -0.65(-3.29%)
Apr 29, 2021 19.80 20.16 19.28 19.62 6,773,043 +0.18(+0.93%)
Apr 28, 2021 18.28 19.60 18.23 19.44 9,131,022 +1.39(+7.67%)
Apr 27, 2021 17.84 18.17 17.67 18.06 7,209,596 +0.36(+2.04%)
Apr 26, 2021 17.20 17.89 17.15 17.70 8,490,925 +0.45(+2.59%)
Apr 23, 2021 16.63 17.28 16.50 17.25 6,059,769 +0.54(+3.24%)
Apr 22, 2021 16.31 16.81 16.09 16.71 8,517,873 +0.45(+2.74%)
Apr 21, 2021 15.57 16.41 15.44 16.26 6,181,608 +0.16(+0.97%)
Apr 20, 2021 17.01 17.09 15.87 16.11 11,106,113 -1.01(-5.92%)
Apr 19, 2021 16.96 17.42 16.85 17.12 5,068,700 +0.26(+1.55%)
Apr 16, 2021 17.23 17.31 16.66 16.86 6,591,589 -0.26(-1.52%)
Apr 15, 2021 17.20 17.21 16.81 17.12 5,204,802 -0.07(-0.39%)
Apr 14, 2021 16.63 17.70 16.57 17.19 9,265,413 +0.81(+4.98%)
Apr 13, 2021 16.34 16.67 16.27 16.37 5,926,974 +0.03(+0.17%)
Apr 12, 2021 16.58 16.87 16.20 16.34 5,912,476 -0.01(-0.06%)
Apr 09, 2021 16.64 16.75 16.23 16.35 6,556,018 -0.27(-1.65%)
Apr 08, 2021 16.92 16.92 16.31 16.63 6,518,951 -0.44(-2.55%)
Apr 07, 2021 16.99 17.23 16.80 17.06 6,621,023 +0.14(+0.84%)
Apr 06, 2021 16.82 17.41 16.79 16.92 7,286,897 +0.30(+1.82%)
Apr 05, 2021 17.82 17.82 16.46 16.62 10,282,954 -1.24(-6.95%)
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.