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 (%)
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%)
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%)
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.