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 (%)
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%)
Aug 01, 2019 19.34 20.55 18.94 20.22 9,797,368 -0.25(-1.23%)
Jul 31, 2019 20.16 20.90 19.97 20.47 7,208,622 +0.27(+1.33%)
Jul 30, 2019 19.45 20.43 19.35 20.20 6,115,265 +0.65(+3.30%)
Jul 29, 2019 20.08 20.09 19.28 19.56 6,464,073 -0.50(-2.51%)
Jul 26, 2019 20.23 20.43 19.74 20.06 5,317,357 -0.21(-1.03%)
Jul 25, 2019 20.96 20.97 20.13 20.27 4,317,372 -0.51(-2.46%)
Jul 24, 2019 20.34 21.15 20.29 20.78 5,289,016 +0.40(+1.97%)
Jul 23, 2019 19.97 20.44 19.91 20.38 3,949,927 +0.38(+1.89%)
Jul 22, 2019 20.11 20.33 19.74 20.00 4,216,010 -0.14(-0.71%)
Jul 19, 2019 19.57 20.20 19.41 20.14 9,622,305 +0.82(+4.25%)
Jul 18, 2019 19.98 20.10 19.11 19.32 11,323,192 -0.76(-3.80%)
Jul 17, 2019 20.71 20.81 20.08 20.08 5,903,116 -0.62(-3.01%)
Jul 16, 2019 21.52 21.52 20.64 20.71 10,129,063 -0.91(-4.21%)
Jul 15, 2019 22.19 22.22 21.58 21.62 3,829,269 -0.46(-2.08%)
Jul 12, 2019 21.98 22.29 21.72 22.08 4,602,986 +0.14(+0.64%)
Jul 11, 2019 22.51 22.55 21.88 21.94 5,679,422 -0.60(-2.66%)
Jul 10, 2019 22.30 22.95 22.10 22.54 7,665,220 +0.43(+1.93%)
Jul 09, 2019 21.66 22.15 21.27 22.11 6,701,817 +0.37(+1.70%)
Jul 08, 2019 22.10 22.18 21.67 21.74 8,463,056 -0.56(-2.50%)
Jul 05, 2019 22.24 22.53 21.68 22.30 9,780,569 -0.08(-0.37%)
Jul 03, 2019 22.52 22.53 22.16 22.38 3,943,797 -0.10(-0.44%)
Jul 02, 2019 23.90 23.90 22.43 22.48 5,400,333 -1.48(-6.16%)
Jul 01, 2019 24.35 24.53 23.65 23.96 4,471,393 +0.19(+0.79%)
Jun 28, 2019 23.50 23.90 23.48 23.77 4,176,366 +0.27(+1.15%)
Jun 27, 2019 23.86 24.05 23.42 23.50 3,119,490 -0.32(-1.34%)
Jun 26, 2019 23.76 24.27 23.33 23.82 4,358,816 +0.66(+2.87%)
Jun 25, 2019 23.73 23.94 23.13 23.15 4,557,591 -0.70(-2.92%)
Jun 24, 2019 24.30 24.53 23.78 23.85 3,239,958 -0.47(-1.92%)
Jun 21, 2019 24.30 24.60 23.97 24.32 6,254,128 +0.11(+0.44%)
Jun 20, 2019 23.96 24.37 23.88 24.21 4,225,222 +0.73(+3.11%)
Jun 19, 2019 23.55 23.77 23.17 23.48 3,098,569 -0.02(-0.07%)
Jun 18, 2019 23.01 23.76 23.01 23.50 5,069,182 +0.66(+2.87%)
Jun 17, 2019 22.41 22.91 22.22 22.84 2,640,234 +0.29(+1.27%)
Jun 14, 2019 23.31 23.41 22.44 22.55 3,796,918 -0.71(-3.07%)
Jun 13, 2019 23.49 23.59 22.84 23.27 4,156,143 +0.29(+1.25%)
Jun 12, 2019 23.33 23.41 22.82 22.98 12,286,772 -0.69(-2.91%)
Jun 11, 2019 23.92 24.04 23.54 23.67 4,833,378 -0.02(-0.10%)
Jun 10, 2019 23.70 23.96 23.54 23.69 4,417,899 -0.06(-0.24%)
Jun 07, 2019 23.73 24.16 23.34 23.75 4,959,275 +0.09(+0.38%)
Jun 06, 2019 23.02 23.69 23.02 23.66 5,644,490 +0.66(+2.85%)
Jun 05, 2019 23.25 23.46 22.54 23.00 6,311,695 -0.25(-1.06%)
Jun 04, 2019 22.40 23.35 22.27 23.25 7,478,013 +1.19(+5.39%)
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.