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 29, 2018 35.90 36.96 35.90 36.38 6,315,704 +0.63(+1.76%)
Jun 28, 2018 35.90 36.03 35.20 35.75 3,549,979 +0.04(+0.11%)
Jun 27, 2018 34.87 36.03 34.73 35.71 5,913,855 +1.34(+3.89%)
Jun 26, 2018 33.78 34.52 33.56 34.38 4,443,418 +0.80(+2.39%)
Jun 25, 2018 34.83 35.05 33.45 33.57 5,222,275 -1.26(-3.62%)
Jun 22, 2018 35.78 36.06 34.76 34.83 6,613,800 +0.31(+0.90%)
Jun 21, 2018 35.11 35.40 34.37 34.52 6,860,321 -1.03(-2.89%)
Jun 20, 2018 33.98 35.61 33.91 35.55 10,565,470 +1.88(+5.59%)
Jun 19, 2018 32.79 33.88 32.76 33.67 5,110,999 +0.33(+0.98%)
Jun 18, 2018 32.38 33.93 32.32 33.34 8,209,400 +0.96(+2.96%)
Jun 15, 2018 33.38 32.15 32.38 11,183,499 -1.00(-2.98%)
Jun 14, 2018 34.10 34.10 33.30 33.38 4,874,669 -0.33(-0.99%)
Jun 13, 2018 33.12 34.04 32.88 33.71 7,324,821 +0.44(+1.31%)
Jun 12, 2018 34.71 34.72 33.20 33.28 9,039,510 -1.43(-4.13%)
Jun 11, 2018 33.43 35.25 33.23 34.71 8,921,472 +1.84(+5.59%)
Jun 08, 2018 32.43 33.25 32.13 32.87 5,782,175 +0.38(+1.17%)
Jun 07, 2018 31.09 32.80 30.94 32.49 6,644,700 +1.69(+5.48%)
Jun 06, 2018 30.52 30.80 4,450,127 +0.26(+0.84%)
Jun 05, 2018 30.34 30.75 30.04 30.55 4,307,051 +0.05(+0.18%)
Jun 04, 2018 30.66 31.19 30.41 30.49 7,152,195 +0.16(+0.54%)
Jun 01, 2018 31.15 31.15 30.24 30.33 4,880,436 -0.80(-2.57%)
May 31, 2018 31.34 31.81 30.99 31.13 4,940,337 -0.55(-1.74%)
May 30, 2018 30.59 31.73 30.44 31.68 3,989,072 +1.33(+4.38%)
May 29, 2018 30.22 30.66 30.04 30.35 3,430,016 -0.22(-0.71%)
May 25, 2018 30.57 30.57 30.57 0 -1.54(-4.80%)
May 24, 2018 32.53 32.73 32.05 32.11 3,942,903 -1.02(-3.08%)
May 23, 2018 33.17 33.43 32.73 33.13 2,924,119 -0.44(-1.30%)
May 22, 2018 34.48 34.84 33.45 33.57 3,772,295 -0.89(-2.60%)
May 21, 2018 34.41 34.63 34.19 34.46 2,680,361 +0.29(+0.84%)
May 18, 2018 34.25 34.28 33.85 34.17 4,268,274 -0.08(-0.23%)
May 17, 2018 33.46 34.32 33.32 34.25 5,601,926 +1.05(+3.16%)
May 16, 2018 32.99 33.25 32.65 33.20 2,320,964 +0.11(+0.33%)
May 15, 2018 32.84 33.11 32.59 33.09 2,610,334 +0.16(+0.50%)
May 14, 2018 32.46 33.09 32.43 32.93 3,184,582 +0.70(+2.17%)
May 11, 2018 32.42 32.50 32.04 32.23 2,848,910 -0.18(-0.55%)
May 10, 2018 32.37 32.60 32.02 32.41 4,113,461 +0.30(+0.95%)
May 09, 2018 31.87 32.87 31.75 32.10 5,798,558 +0.88(+2.82%)
May 08, 2018 30.64 31.23 30.01 31.22 5,686,767 +0.51(+1.65%)
May 07, 2018 31.14 32.16 30.62 30.72 4,922,149 -0.02(-0.05%)
May 04, 2018 30.04 30.97 29.96 30.73 4,986,989 +0.74(+2.47%)
May 03, 2018 32.17 32.32 29.63 29.99 9,625,948 -1.96(-6.14%)
May 02, 2018 31.43 32.37 31.18 31.96 5,704,025 +0.47(+1.51%)
May 01, 2018 31.62 31.72 31.14 31.48 3,546,782 -0.39(-1.22%)
Apr 30, 2018 31.14 32.07 31.09 31.87 5,070,686 +0.60(+1.92%)
Apr 27, 2018 31.58 31.78 31.19 31.27 5,196,685 -0.54(-1.71%)
Apr 26, 2018 31.85 32.15 31.49 31.82 4,584,572 -0.09(-0.29%)
Apr 25, 2018 31.49 32.21 31.26 31.91 5,643,241 +0.28(+0.89%)
Apr 24, 2018 32.29 32.72 31.59 31.63 5,458,908 -0.69(-2.14%)
Apr 23, 2018 31.99 32.32 31.48 32.32 5,912,197 +0.06(+0.19%)
Apr 20, 2018 32.36 32.45 31.87 32.26 6,669,840 -0.06(-0.19%)
Apr 19, 2018 33.07 33.33 32.29 32.32 6,160,099 -0.62(-1.89%)
Apr 18, 2018 32.20 33.35 32.13 32.94 6,020,273 +1.15(+3.60%)
Apr 17, 2018 31.45 31.97 31.19 31.80 4,985,001 +0.43(+1.37%)
Apr 16, 2018 30.97 31.52 30.75 31.37 4,462,231 +0.13(+0.42%)
Apr 13, 2018 30.51 31.57 30.51 31.24 6,091,460 +0.95(+3.15%)
Apr 12, 2018 30.54 30.64 30.12 30.28 4,720,719 -0.20(-0.66%)
Apr 11, 2018 29.98 30.72 29.83 30.48 4,875,828 +0.28(+0.92%)
Apr 10, 2018 30.01 30.53 29.94 30.21 10,742,133 +0.64(+2.16%)
Apr 09, 2018 29.69 30.23 29.47 29.57 5,251,554 +0.08(+0.29%)
Apr 06, 2018 29.58 29.77 29.07 29.48 6,463,905 -0.32(-1.06%)
Apr 05, 2018 29.49 30.25 29.43 29.80 6,619,993 +0.43(+1.47%)
Apr 04, 2018 28.78 29.40 28.72 29.37 9,310,119 +0.15(+0.50%)
Apr 03, 2018 29.35 29.38 28.30 29.22 9,041,661 +0.08(+0.26%)
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.