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 (%)
May 31, 2019 21.07 21.66 20.95 21.39 5,713,539 -0.09(-0.42%)
May 30, 2019 21.77 21.91 21.21 21.48 4,669,789 -0.39(-1.80%)
May 29, 2019 21.71 21.90 21.13 21.87 8,072,203 -0.21(-0.93%)
May 28, 2019 22.54 22.63 22.08 22.08 5,984,559 -0.34(-1.54%)
May 24, 2019 22.96 23.33 22.31 22.42 5,028,875 -0.27(-1.19%)
May 23, 2019 23.58 23.59 22.55 22.69 6,250,476 -1.50(-6.21%)
May 22, 2019 25.10 25.10 24.07 24.19 4,506,263 -1.10(-4.35%)
May 21, 2019 24.58 25.33 24.52 25.29 3,685,950 +0.74(+3.01%)
May 20, 2019 24.99 25.06 24.38 24.55 4,276,294 -0.39(-1.58%)
May 17, 2019 25.33 25.46 24.93 24.95 3,298,504 -0.67(-2.63%)
May 16, 2019 25.79 25.97 25.47 25.62 3,685,790 +0.05(+0.19%)
May 15, 2019 25.16 25.70 24.98 25.57 3,577,215 +0.13(+0.52%)
May 14, 2019 24.74 25.68 24.74 25.44 3,612,847 +0.71(+2.89%)
May 13, 2019 25.28 25.56 24.50 24.73 3,555,200 -0.89(-3.46%)
May 10, 2019 25.43 25.75 24.81 25.61 5,191,600 +0.13(+0.52%)
May 09, 2019 24.85 25.51 24.64 25.48 4,626,977 +0.37(+1.47%)
May 08, 2019 24.87 25.75 24.74 25.11 14,781,734 +0.08(+0.33%)
May 07, 2019 24.90 25.04 24.46 25.03 4,855,492 -0.22(-0.88%)
May 06, 2019 24.70 25.37 24.51 25.25 5,186,517 +0.16(+0.62%)
May 03, 2019 24.60 25.61 24.60 25.10 5,740,477 +0.66(+2.72%)
May 02, 2019 25.27 25.80 24.40 24.43 8,912,251 -1.58(-6.09%)
May 01, 2019 27.07 27.14 26.02 26.02 6,373,480 -0.98(-3.65%)
Apr 30, 2019 27.66 27.66 26.75 27.00 3,946,346 -0.25(-0.93%)
Apr 29, 2019 27.02 27.70 26.92 27.25 3,304,848 +0.13(+0.48%)
Apr 26, 2019 27.66 27.81 26.82 27.12 5,673,437 -0.82(-2.94%)
Apr 25, 2019 29.00 29.10 27.80 27.94 5,281,707 -1.16(-4.00%)
Apr 24, 2019 30.08 30.26 29.09 29.11 3,649,830 -0.78(-2.61%)
Apr 23, 2019 30.50 30.68 29.62 29.89 5,811,257 -0.54(-1.78%)
Apr 22, 2019 29.90 30.52 29.62 30.43 4,759,979 +1.00(+3.40%)
Apr 18, 2019 30.11 30.17 29.18 29.43 4,833,361 -0.39(-1.29%)
Apr 17, 2019 29.87 30.02 29.64 29.81 4,074,941 +0.23(+0.77%)
Apr 16, 2019 29.28 29.72 28.90 29.59 5,659,446 +0.49(+1.70%)
Apr 15, 2019 29.46 29.76 29.09 29.09 4,185,364 -0.45(-1.51%)
Apr 12, 2019 30.24 30.85 29.28 29.54 7,993,648 +0.70(+2.41%)
Apr 11, 2019 28.65 29.11 28.32 28.84 3,781,837 -0.06(-0.22%)
Apr 10, 2019 28.30 28.97 28.11 28.91 3,891,202 +0.68(+2.41%)
Apr 09, 2019 28.60 28.74 28.15 28.23 3,336,791 -0.55(-1.91%)
Apr 08, 2019 28.88 29.17 28.66 28.78 4,180,922 -0.01(-0.03%)
Apr 05, 2019 27.26 28.83 27.19 28.79 6,856,941 +1.78(+6.59%)
Apr 04, 2019 26.75 27.10 25.88 27.01 7,292,722 +0.25(+0.94%)
Apr 03, 2019 27.86 28.04 26.72 26.75 6,417,703 -0.99(-3.56%)
Apr 02, 2019 28.32 28.43 27.73 27.74 3,484,010 -0.56(-1.97%)
Apr 01, 2019 28.35 28.47 27.99 28.30 4,109,214 +0.25(+0.89%)
Mar 29, 2019 28.76 28.87 27.98 28.05 4,807,804 -0.35(-1.23%)
Mar 28, 2019 28.11 28.45 28.03 28.40 3,788,839 +0.06(+0.20%)
Mar 27, 2019 28.73 28.98 28.21 28.34 3,229,105 -0.52(-1.79%)
Mar 26, 2019 28.76 29.20 28.58 28.86 3,414,813 +0.60(+2.12%)
Mar 25, 2019 28.14 28.41 27.71 28.26 4,142,751 +0.08(+0.29%)
Mar 22, 2019 28.92 29.02 27.94 28.18 5,067,298 -1.02(-3.49%)
Mar 21, 2019 28.42 29.28 28.31 29.20 4,572,770 +0.64(+2.24%)
Mar 20, 2019 27.81 28.93 27.81 28.56 5,349,625 +0.65(+2.32%)
Mar 19, 2019 28.53 28.69 27.78 27.91 3,420,767 -0.42(-1.49%)
Mar 18, 2019 28.01 28.42 27.92 28.33 3,576,096 +0.45(+1.63%)
Mar 15, 2019 27.39 27.94 27.39 27.88 6,195,478 +0.15(+0.53%)
Mar 14, 2019 27.77 28.00 27.62 27.73 3,883,858 -0.04(-0.15%)
Mar 13, 2019 27.53 27.81 27.25 27.77 4,609,411 +0.52(+1.90%)
Mar 12, 2019 26.68 27.30 26.49 27.26 7,321,001 +0.75(+2.84%)
Mar 11, 2019 26.11 26.79 26.01 26.50 5,775,308 +0.65(+2.50%)
Mar 08, 2019 26.39 26.39 25.51 25.86 6,476,226 -1.07(-3.97%)
Mar 07, 2019 26.55 26.96 26.10 26.92 5,289,253 +0.44(+1.65%)
Mar 06, 2019 27.05 27.05 26.35 26.49 4,019,981 -0.81(-2.96%)
Mar 05, 2019 27.21 27.39 26.75 27.30 3,716,596 +0.05(+0.18%)
Mar 04, 2019 27.70 27.78 26.81 27.25 5,192,925 -0.26(-0.94%)
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.