FinancialContent is the trusted provider of stock market information to the media industry.
Apache Corp (NY: APA)
20.62 USD  +0.63 (+3.15%)
Streaming Delayed Price  /  Updated: 12:44 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 18.50 20.17 18.33 19.99 10,085,900 +1.41(+7.59%)
Dec 05, 2019 18.78 18.98 18.44 18.58 7,503,508 -0.12(-0.64%)
Dec 04, 2019 18.61 19.16 18.50 18.70 10,407,636 +0.32(+1.74%)
Dec 03, 2019 19.25 19.30 18.33 18.38 15,184,825 -1.16(-5.94%)
Dec 02, 2019 20.00 20.42 18.93 19.54 22,790,162 -2.74(-12.30%)
Nov 29, 2019 22.78 23.16 22.25 22.28 3,198,100 -0.94(-4.05%)
Nov 27, 2019 22.96 23.41 22.84 23.22 4,219,200 +0.33(+1.44%)
Nov 26, 2019 23.50 23.74 22.80 22.89 4,699,105 -0.66(-2.80%)
Nov 25, 2019 23.42 23.71 23.15 23.55 4,438,437 +0.14(+0.60%)
Nov 22, 2019 23.35 23.61 23.02 23.41 3,442,000 +0.19(+0.82%)
Nov 21, 2019 23.05 23.33 22.50 23.22 4,423,304 +0.35(+1.53%)
Nov 20, 2019 22.42 23.43 22.19 22.87 3,123,023 +0.50(+2.24%)
Nov 19, 2019 22.72 22.92 22.30 22.37 2,943,771 -0.61(-2.65%)
Nov 18, 2019 23.57 23.57 22.67 22.98 4,286,319 -0.93(-3.89%)
Nov 15, 2019 23.64 24.39 23.59 23.91 4,145,200 +0.48(+2.05%)
Nov 14, 2019 23.41 24.03 23.27 23.43 5,125,547 +0.13(+0.56%)
Nov 13, 2019 23.53 23.81 23.11 23.30 3,179,704 -0.50(-2.10%)
Nov 12, 2019 24.05 24.34 23.54 23.80 4,287,874 -0.05(-0.21%)
Nov 11, 2019 24.03 24.37 23.76 23.85 4,421,568 -0.58(-2.37%)
Nov 08, 2019 23.74 24.50 23.39 24.43 4,338,100 +0.35(+1.45%)
Nov 07, 2019 23.85 24.25 23.65 24.08 6,139,182 +0.46(+1.95%)
Nov 06, 2019 23.85 24.61 23.23 23.62 4,776,806 -0.34(-1.42%)
Nov 05, 2019 24.80 25.08 23.72 23.96 6,280,840 -0.56(-2.28%)
Nov 04, 2019 24.40 24.84 24.34 24.52 7,321,330 +0.71(+2.98%)
Nov 01, 2019 22.04 24.31 21.89 23.81 10,233,500 +2.15(+9.93%)
Oct 31, 2019 20.99 22.30 20.47 21.66 6,711,909 +0.30(+1.40%)
Oct 30, 2019 22.04 22.32 21.26 21.36 4,859,844 -0.69(-3.13%)
Oct 29, 2019 21.45 22.57 21.16 22.05 4,761,266 +0.32(+1.47%)
Oct 28, 2019 22.24 22.65 21.64 21.73 5,127,259 -0.34(-1.54%)
Oct 25, 2019 23.22 23.26 20.57 22.07 14,569,900 -1.16(-4.99%)
Oct 24, 2019 23.71 23.80 22.55 23.23 4,393,375 -0.31(-1.32%)
Oct 23, 2019 22.97 23.62 22.40 23.54 3,679,374 +0.59(+2.57%)
Oct 22, 2019 22.82 23.41 22.35 22.95 4,823,609 +0.18(+0.79%)
Oct 21, 2019 22.19 22.88 22.05 22.77 4,853,703 +0.33(+1.47%)
Oct 18, 2019 22.40 23.60 22.27 22.44 8,685,300 +0.32(+1.45%)
Oct 17, 2019 21.85 22.33 21.52 22.12 4,479,922 +0.36(+1.65%)
Oct 16, 2019 21.96 22.83 21.75 21.76 6,649,104 -0.42(-1.89%)
Oct 15, 2019 21.81 22.52 21.43 22.18 5,372,142 +0.24(+1.09%)
Oct 14, 2019 21.01 22.23 20.86 21.94 8,722,842 +0.52(+2.43%)
Oct 11, 2019 20.72 21.59 20.72 21.42 6,246,400 +0.99(+4.85%)
Oct 10, 2019 20.59 20.88 20.27 20.43 4,145,845 -0.10(-0.49%)
Oct 09, 2019 20.52 20.73 20.12 20.53 4,906,698 +0.28(+1.38%)
Oct 08, 2019 21.00 21.25 20.24 20.25 6,353,857 -1.15(-5.37%)
Oct 07, 2019 22.23 22.30 21.33 21.40 5,585,267 -0.76(-3.43%)
Oct 04, 2019 23.16 23.51 21.68 22.16 6,228,700 -1.21(-5.18%)
Oct 03, 2019 22.92 23.37 22.44 23.37 5,753,368 +0.17(+0.73%)
Oct 02, 2019 24.04 24.31 23.10 23.20 4,360,775 -1.07(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.