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 (%)
Oct 31, 2019 17.99 19.11 17.55 18.57 7,829,120 +0.26(+1.40%)
Oct 30, 2019 18.89 19.13 18.23 18.31 5,668,775 -0.59(-3.13%)
Oct 29, 2019 18.39 19.35 18.14 18.90 5,553,789 +0.27(+1.47%)
Oct 28, 2019 19.07 19.42 18.55 18.63 5,980,702 -0.29(-1.54%)
Oct 25, 2019 19.91 19.94 17.63 18.92 16,995,090 -0.99(-4.99%)
Oct 24, 2019 20.33 20.40 19.33 19.92 5,124,661 -0.27(-1.32%)
Oct 23, 2019 19.69 20.25 19.20 20.18 4,291,813 +0.51(+2.57%)
Oct 22, 2019 19.56 20.07 19.16 19.68 5,626,567 +0.15(+0.79%)
Oct 21, 2019 19.02 19.61 18.90 19.52 5,661,612 +0.71(+3.78%)
Oct 18, 2019 18.78 19.78 18.67 18.81 10,361,867 +0.27(+1.45%)
Oct 17, 2019 18.31 18.72 18.04 18.54 5,344,704 +0.30(+1.65%)
Oct 16, 2019 18.41 19.13 18.23 18.24 7,932,614 -0.35(-1.89%)
Oct 15, 2019 18.28 18.88 17.96 18.59 6,409,153 +0.20(+1.09%)
Oct 14, 2019 17.61 18.63 17.48 18.39 10,406,656 +0.44(+2.43%)
Oct 11, 2019 17.37 18.10 17.37 17.95 7,452,174 +0.83(+4.85%)
Oct 10, 2019 17.26 17.50 16.99 17.12 4,946,138 -0.08(-0.49%)
Oct 09, 2019 17.20 17.38 16.86 17.21 5,853,862 +0.23(+1.38%)
Oct 08, 2019 17.60 17.81 16.97 16.97 7,580,374 -0.96(-5.37%)
Oct 07, 2019 18.63 18.69 17.88 17.94 6,663,419 -0.64(-3.43%)
Oct 04, 2019 19.41 19.71 18.17 18.57 7,431,057 -1.01(-5.18%)
Oct 03, 2019 19.21 19.59 18.81 19.59 6,863,969 +0.14(+0.73%)
Oct 02, 2019 20.15 20.38 19.36 19.45 5,202,557 -0.90(-4.41%)
Oct 01, 2019 21.55 21.69 20.30 20.34 5,220,873 -1.11(-5.20%)
Sep 30, 2019 21.48 21.76 21.34 21.46 4,590,651 -0.08(-0.39%)
Sep 27, 2019 20.85 21.72 20.83 21.54 6,133,393 +0.36(+1.70%)
Sep 26, 2019 21.11 21.31 20.84 21.18 5,410,621 -0.21(-0.98%)
Sep 25, 2019 20.90 21.47 20.83 21.39 5,139,896 +0.12(+0.55%)
Sep 24, 2019 21.75 21.87 21.07 21.27 5,000,155 -0.67(-3.06%)
Sep 23, 2019 21.35 22.07 21.28 21.94 6,030,374 +0.32(+1.47%)
Sep 20, 2019 21.72 21.85 21.41 21.63 7,330,007 +0.03(+0.16%)
Sep 19, 2019 21.68 21.89 21.30 21.59 5,986,092 +0.28(+1.30%)
Sep 18, 2019 21.38 21.90 21.06 21.32 14,430,643 -0.49(-2.27%)
Sep 17, 2019 23.60 23.76 21.58 21.81 11,835,727 -2.04(-8.54%)
Sep 16, 2019 22.51 24.40 21.67 23.85 21,250,374 +3.44(+16.89%)
Sep 13, 2019 20.23 20.51 19.93 20.40 4,710,699 +0.42(+2.10%)
Sep 12, 2019 19.65 20.14 19.25 19.98 4,500,696 -0.13(-0.63%)
Sep 11, 2019 20.01 20.64 19.73 20.11 6,061,825 +0.24(+1.22%)
Sep 10, 2019 20.03 20.49 19.71 19.87 5,876,624 +0.04(+0.21%)
Sep 09, 2019 19.10 19.87 18.98 19.82 7,305,035 +1.09(+5.82%)
Sep 06, 2019 18.69 18.84 18.39 18.73 4,596,644 -0.27(-1.41%)
Sep 05, 2019 18.67 19.40 18.65 19.00 5,921,720 +0.53(+2.86%)
Sep 04, 2019 18.34 18.62 18.11 18.47 4,834,843 +0.53(+2.94%)
Sep 03, 2019 17.66 18.02 16.99 17.95 5,919,263 -0.13(-0.74%)
Aug 30, 2019 18.51 18.67 17.92 18.08 3,760,685 -0.39(-2.13%)
Aug 29, 2019 18.31 18.65 18.28 18.47 5,329,204 +0.34(+1.90%)
Aug 28, 2019 17.70 18.41 17.54 18.13 4,771,420 +0.56(+3.20%)
Aug 27, 2019 17.75 17.88 17.26 17.57 6,239,517 -0.03(-0.19%)
Aug 26, 2019 17.59 17.79 17.42 17.60 5,544,532 +0.26(+1.50%)
Aug 23, 2019 17.54 18.04 17.26 17.34 8,870,215 -0.65(-3.59%)
Aug 22, 2019 18.24 18.34 17.94 17.99 5,438,242 -0.23(-1.24%)
Aug 21, 2019 18.48 18.63 18.10 18.21 6,002,517 -0.02(-0.09%)
Aug 20, 2019 18.25 18.37 18.00 18.23 3,477,764 -0.13(-0.68%)
Aug 19, 2019 17.81 18.42 17.70 18.36 6,599,546 +0.89(+5.09%)
Aug 16, 2019 16.70 17.61 16.56 17.47 6,343,128 +0.76(+4.57%)
Aug 15, 2019 16.76 16.90 16.29 16.71 6,143,110 -0.13(-0.75%)
Aug 14, 2019 17.73 17.79 16.83 16.83 7,156,238 -1.54(-8.39%)
Aug 13, 2019 17.90 18.88 17.72 18.37 18,620,738 +0.31(+1.72%)
Aug 12, 2019 18.27 18.44 17.72 18.06 10,714,811 -0.35(-1.91%)
Aug 09, 2019 18.88 18.95 18.40 18.42 3,902,059 -0.40(-2.14%)
Aug 08, 2019 18.81 18.90 18.28 18.82 6,538,179 +0.39(+2.09%)
Aug 07, 2019 18.72 18.81 17.97 18.43 7,366,757 -0.78(-4.06%)
Aug 06, 2019 19.55 19.79 18.87 19.21 5,799,314 -0.28(-1.42%)
Aug 05, 2019 19.72 19.83 19.35 19.49 6,696,239 -0.79(-3.89%)
Aug 02, 2019 20.31 20.61 19.68 20.28 5,378,917 +0.06(+0.29%)
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.