Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.05 24.94 23.82 24.42 6,042,255 +0.32(+1.33%)
Jul 30, 2019 23.21 24.37 23.08 24.10 5,125,805 +0.77(+3.30%)
Jul 29, 2019 23.96 23.97 23.00 23.33 5,418,176 -0.60(-2.51%)
Jul 26, 2019 24.14 24.38 23.55 23.93 4,457,000 -0.25(-1.03%)
Jul 25, 2019 25.01 25.02 24.02 24.18 3,618,814 -0.61(-2.46%)
Jul 24, 2019 24.27 25.23 24.21 24.79 4,433,245 +0.48(+1.97%)
Jul 23, 2019 23.82 24.38 23.75 24.31 3,310,823 +0.45(+1.89%)
Jul 22, 2019 23.99 24.25 23.55 23.86 3,533,853 -0.17(-0.71%)
Jul 19, 2019 23.35 24.10 23.16 24.03 8,065,400 +0.48(+2.04%)
Jul 18, 2019 24.35 24.50 23.29 23.55 9,289,571 -0.93(-3.80%)
Jul 17, 2019 25.24 25.37 24.47 24.48 4,842,929 -0.76(-3.01%)
Jul 16, 2019 26.23 26.23 25.16 25.24 8,309,905 -1.11(-4.21%)
Jul 15, 2019 27.05 27.08 26.30 26.35 3,141,541 -0.56(-2.08%)
Jul 12, 2019 26.79 27.18 26.48 26.91 3,776,300 +0.17(+0.64%)
Jul 11, 2019 27.44 27.49 26.67 26.74 4,659,410 -0.73(-2.66%)
Jul 10, 2019 27.18 27.98 26.94 27.47 6,288,563 +0.52(+1.93%)
Jul 09, 2019 26.40 27.00 25.93 26.95 5,498,185 +0.45(+1.70%)
Jul 08, 2019 26.94 27.04 26.41 26.50 6,943,109 -0.68(-2.50%)
Jul 05, 2019 27.11 27.46 26.42 27.18 8,024,000 -0.10(-0.37%)
Jul 03, 2019 27.45 27.46 27.01 27.28 3,235,500 -0.12(-0.44%)
Jul 02, 2019 29.13 29.13 27.34 27.40 4,430,445 -1.80(-6.16%)
Jul 01, 2019 29.68 29.90 28.83 29.20 3,668,341 +0.23(+0.79%)
Jun 28, 2019 28.65 29.13 28.61 28.97 3,426,300 +0.33(+1.15%)
Jun 27, 2019 29.08 29.32 28.55 28.64 2,559,237 -0.39(-1.34%)
Jun 26, 2019 28.96 29.58 28.44 29.03 3,575,982 +0.81(+2.87%)
Jun 25, 2019 28.93 29.18 28.19 28.22 3,739,058 -0.85(-2.92%)
Jun 24, 2019 29.62 29.89 28.98 29.07 2,658,069 -0.57(-1.92%)
Jun 21, 2019 29.62 29.98 29.22 29.64 5,130,900 +0.13(+0.44%)
Jun 20, 2019 29.21 29.70 29.11 29.51 3,466,381 +0.89(+3.11%)
Jun 19, 2019 28.71 28.98 28.24 28.62 2,542,073 -0.02(-0.07%)
Jun 18, 2019 28.05 28.96 28.05 28.64 4,158,768 +0.80(+2.87%)
Jun 17, 2019 27.31 27.93 27.08 27.84 2,166,054 +0.35(+1.27%)
Jun 14, 2019 28.41 28.53 27.35 27.49 3,115,000 -0.87(-3.07%)
Jun 13, 2019 28.63 28.75 27.84 28.36 3,409,709 +0.35(+1.25%)
Jun 12, 2019 28.44 28.54 27.82 28.01 10,080,094 -0.84(-2.91%)
Jun 11, 2019 29.16 29.30 28.69 28.85 3,965,314 -0.03(-0.10%)
Jun 10, 2019 28.89 29.20 28.69 28.88 3,624,454 -0.07(-0.24%)
Jun 07, 2019 28.93 29.45 28.45 28.95 4,068,600 +0.11(+0.38%)
Jun 06, 2019 28.06 28.88 28.06 28.84 4,630,752 +0.80(+2.85%)
Jun 05, 2019 28.34 28.59 27.48 28.04 5,178,128 -0.30(-1.06%)
Jun 04, 2019 27.30 28.46 27.14 28.34 6,134,978 +1.45(+5.39%)
Jun 03, 2019 26.61 27.20 26.40 26.89 5,466,549 +0.82(+3.15%)
May 31, 2019 25.68 26.41 25.54 26.07 4,687,400 -0.11(-0.42%)
May 30, 2019 26.53 26.71 25.85 26.18 3,831,105 -0.48(-1.80%)
May 29, 2019 26.46 26.69 25.75 26.66 6,622,453 -0.25(-0.93%)
May 28, 2019 27.48 27.59 26.91 26.91 4,909,745 -0.42(-1.54%)
May 24, 2019 27.99 28.44 27.19 27.33 4,125,700 -0.33(-1.19%)
May 23, 2019 28.74 28.76 27.48 27.66 5,127,904 -1.83(-6.21%)
May 22, 2019 30.59 30.59 29.34 29.49 3,696,948 -1.34(-4.35%)
May 21, 2019 29.96 30.88 29.89 30.83 3,023,962 +0.90(+3.01%)
May 20, 2019 30.46 30.55 29.72 29.93 3,508,281 -0.48(-1.58%)
May 17, 2019 30.87 31.03 30.39 30.41 2,706,100 -0.82(-2.63%)
May 16, 2019 31.43 31.65 31.04 31.23 3,023,830 +0.06(+0.19%)
May 15, 2019 30.67 31.33 30.45 31.17 2,934,755 +0.16(+0.52%)
May 14, 2019 30.16 31.30 30.16 31.01 2,963,988 +0.87(+2.89%)
May 13, 2019 30.81 31.15 29.86 30.14 2,916,694 -1.08(-3.46%)
May 10, 2019 31.00 31.39 30.24 31.22 4,259,200 +0.16(+0.52%)
May 09, 2019 30.29 31.10 30.04 31.06 3,795,982 +0.45(+1.47%)
May 08, 2019 30.32 31.39 30.15 30.61 12,126,966 +0.10(+0.33%)
May 07, 2019 30.35 30.52 29.82 30.51 3,983,456 -0.27(-0.88%)
May 06, 2019 30.11 30.92 29.88 30.78 4,255,030 +0.19(+0.62%)
May 03, 2019 29.98 31.22 29.98 30.59 4,709,500 +0.81(+2.72%)
May 02, 2019 30.80 31.45 29.74 29.78 7,311,630 -1.93(-6.09%)
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.