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 (%)
Jun 08, 2020 17.73 17.73 17.73 0 +1.66(+10.33%)
Jun 05, 2020 14.34 16.60 14.33 16.07 36,336,800 +3.07(+23.62%)
Jun 04, 2020 12.43 13.10 12.26 13.00 16,029,452 +0.47(+3.75%)
Jun 03, 2020 12.49 12.73 12.02 12.53 16,095,595 +0.30(+2.45%)
Jun 02, 2020 11.93 12.25 11.77 12.23 14,147,977 +0.50(+4.26%)
Jun 01, 2020 10.76 11.79 10.45 11.73 24,876,088 +0.94(+8.71%)
May 29, 2020 11.69 11.69 10.71 10.79 47,936,700 -1.08(-9.10%)
May 28, 2020 12.63 12.67 11.75 11.87 14,621,311 -0.71(-5.64%)
May 27, 2020 12.97 13.01 11.93 12.58 16,483,853 -0.13(-1.02%)
May 26, 2020 12.70 12.93 12.32 12.71 15,205,548 +0.54(+4.44%)
May 22, 2020 12.00 12.20 11.65 12.17 10,415,800 +0.12(+1.00%)
May 21, 2020 12.01 12.35 11.77 12.05 18,792,488 +0.10(+0.84%)
May 20, 2020 11.67 12.10 11.64 11.95 15,589,187 +0.59(+5.19%)
May 19, 2020 11.89 12.08 11.32 11.36 14,579,280 -0.56(-4.70%)
May 18, 2020 11.60 12.23 11.47 11.92 22,499,156 +1.31(+12.35%)
May 15, 2020 10.22 10.92 10.11 10.61 18,137,500 +0.25(+2.41%)
May 14, 2020 10.33 11.04 9.670 10.36 20,122,328 -0.37(-3.45%)
May 13, 2020 11.68 11.68 10.50 10.73 17,246,758 -1.06(-8.99%)
May 12, 2020 12.20 12.39 11.76 11.79 14,706,555 -0.24(-2.00%)
May 11, 2020 12.25 12.44 11.81 12.03 14,492,827 -0.42(-3.37%)
May 08, 2020 12.25 12.54 12.05 12.45 19,479,200 +0.57(+4.80%)
May 07, 2020 11.44 12.38 11.35 11.88 19,889,024 +0.27(+2.33%)
May 06, 2020 11.81 12.14 11.31 11.61 20,196,640 -0.17(-1.44%)
May 05, 2020 12.99 13.18 11.63 11.78 26,462,468 -0.28(-2.32%)
May 04, 2020 10.72 12.07 10.50 12.06 18,168,584 +0.78(+6.91%)
May 01, 2020 12.42 12.76 11.11 11.28 24,359,500 -1.80(-13.76%)
Apr 30, 2020 13.35 14.05 12.18 13.08 39,859,160 +0.03(+0.23%)
Apr 29, 2020 11.32 13.15 11.13 13.05 35,079,060 +2.38(+22.31%)
Apr 28, 2020 10.85 10.95 10.20 10.67 19,214,668 +0.17(+1.62%)
Apr 27, 2020 10.20 10.80 9.750 10.50 25,841,734 -0.19(-1.78%)
Apr 24, 2020 11.12 11.45 10.16 10.69 40,004,000 +0.19(+1.81%)
Apr 23, 2020 9.820 10.97 9.800 10.50 38,547,576 +1.08(+11.46%)
Apr 22, 2020 9.000 9.620 8.840 9.420 26,451,100 +0.85(+9.92%)
Apr 21, 2020 8.190 8.810 8.060 8.570 22,536,168 +0.09(+1.06%)
Apr 20, 2020 7.640 8.850 7.510 8.480 26,581,568 -0.01(-0.12%)
Apr 17, 2020 7.450 8.500 7.415 8.490 26,718,100 +1.00(+13.35%)
Apr 16, 2020 7.960 7.980 7.380 7.490 12,979,996 -0.45(-5.67%)
Apr 15, 2020 7.120 8.070 7.080 7.940 24,442,016 -0.14(-1.73%)
Apr 14, 2020 8.200 8.310 7.620 8.080 26,936,452 -0.30(-3.58%)
Apr 13, 2020 8.790 8.990 8.020 8.380 35,791,968 +0.18(+2.20%)
Apr 09, 2020 9.110 10.06 7.130 8.200 92,823,696 +0.62(+8.18%)
Apr 08, 2020 6.830 7.620 6.720 7.580 35,847,480 +1.06(+16.26%)
Apr 07, 2020 6.600 7.240 6.360 6.520 38,995,580 +0.65(+11.07%)
Apr 06, 2020 5.200 6.000 5.130 5.870 27,974,780 +0.49(+9.11%)
Apr 03, 2020 5.440 5.630 4.560 5.380 51,801,300 +0.69(+14.71%)
Apr 02, 2020 4.750 5.300 4.310 4.690 53,219,152 +0.67(+16.67%)
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.