Apache Corp (NQ: APA )

25.11 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.62 19.66 19.26 19.43 4,956,492 -0.03(-0.14%)
May 27, 2021 19.16 19.58 19.14 19.46 6,564,994 +0.33(+1.71%)
May 26, 2021 18.67 19.16 18.51 19.13 5,996,220 +0.50(+2.71%)
May 25, 2021 19.40 19.57 18.56 18.63 8,057,613 -0.88(-4.50%)
May 24, 2021 19.78 19.86 19.28 19.50 6,962,005 -0.01(-0.05%)
May 21, 2021 19.68 19.78 19.37 19.51 7,100,540 +0.24(+1.26%)
May 20, 2021 19.42 19.45 18.92 19.27 4,493,026 -0.18(-0.91%)
May 19, 2021 19.42 19.80 19.04 19.45 7,165,025 -0.79(-3.92%)
May 18, 2021 20.78 20.93 20.13 20.24 7,153,977 -0.46(-2.21%)
May 17, 2021 19.95 20.73 19.85 20.70 9,146,694 +0.56(+2.78%)
May 14, 2021 19.38 20.29 19.38 20.14 5,949,171 +1.08(+5.69%)
May 13, 2021 19.29 19.82 18.64 19.06 7,421,519 -0.68(-3.45%)
May 12, 2021 19.99 20.77 19.66 19.74 7,751,112 +0.08(+0.43%)
May 11, 2021 19.74 20.12 19.31 19.65 7,587,763 -0.79(-3.88%)
May 10, 2021 20.55 21.00 20.38 20.45 7,699,153 +0.28(+1.39%)
May 07, 2021 19.46 20.22 19.19 20.17 8,774,709 +0.15(+0.75%)
May 06, 2021 19.62 20.09 19.00 20.02 9,644,622 +0.43(+2.19%)
May 05, 2021 19.09 20.07 18.95 19.59 8,084,679 +0.74(+3.91%)
May 04, 2021 19.27 19.49 18.55 18.85 9,734,998 -0.26(-1.37%)
May 03, 2021 18.95 19.20 18.68 19.11 6,285,622 +0.43(+2.30%)
Apr 30, 2021 18.99 19.36 18.44 18.68 9,462,706 -0.64(-3.29%)
Apr 29, 2021 19.50 19.85 18.98 19.32 6,879,517 +0.18(+0.93%)
Apr 28, 2021 18.00 19.30 17.94 19.14 9,274,563 +1.36(+7.67%)
Apr 27, 2021 17.56 17.89 17.39 17.78 7,322,932 +0.35(+2.04%)
Apr 26, 2021 16.94 17.61 16.88 17.42 8,624,403 +0.44(+2.59%)
Apr 23, 2021 16.38 17.01 16.25 16.98 6,155,030 +0.53(+3.24%)
Apr 22, 2021 16.06 16.55 15.84 16.45 8,651,775 +0.44(+2.74%)
Apr 21, 2021 15.33 16.16 15.20 16.01 6,278,784 +0.15(+0.97%)
Apr 20, 2021 16.74 16.83 15.62 15.86 11,280,700 -1.00(-5.92%)
Apr 19, 2021 16.70 17.15 16.58 16.85 5,148,380 +0.26(+1.55%)
Apr 16, 2021 16.97 17.04 16.40 16.60 6,695,208 -0.26(-1.52%)
Apr 15, 2021 16.93 16.94 16.55 16.85 5,286,621 -0.07(-0.39%)
Apr 14, 2021 16.37 17.42 16.31 16.92 9,411,064 +0.80(+4.98%)
Apr 13, 2021 16.09 16.41 16.02 16.12 6,020,145 +0.03(+0.17%)
Apr 12, 2021 16.32 16.61 15.95 16.09 6,005,419 -0.01(-0.06%)
Apr 09, 2021 16.38 16.49 15.98 16.10 6,659,078 -0.27(-1.65%)
Apr 08, 2021 16.66 16.66 16.06 16.37 6,621,429 -0.43(-2.55%)
Apr 07, 2021 16.72 16.97 16.54 16.80 6,725,105 +0.14(+0.84%)
Apr 06, 2021 16.56 17.14 16.53 16.66 7,401,447 +0.30(+1.82%)
Apr 05, 2021 17.55 17.55 16.20 16.36 10,444,601 -1.22(-6.95%)
Apr 01, 2021 17.02 17.65 16.73 17.58 11,046,718 +0.89(+5.31%)
Mar 31, 2021 16.49 16.85 16.39 16.70 5,569,980 +0.07(+0.39%)
Mar 30, 2021 16.40 16.77 15.95 16.63 6,617,174 -0.12(-0.72%)
Mar 29, 2021 17.21 17.32 16.46 16.75 8,039,485 -0.77(-4.42%)
Mar 26, 2021 17.63 17.73 16.79 17.53 9,941,714 +0.42(+2.45%)
Mar 25, 2021 16.73 17.18 16.28 17.11 8,863,795 -0.22(-1.29%)
Mar 24, 2021 17.48 17.94 17.29 17.33 7,762,750 +0.28(+1.67%)
Mar 23, 2021 16.99 17.69 16.70 17.05 7,811,017 -0.55(-3.10%)
Mar 22, 2021 18.08 18.12 17.51 17.59 7,075,624 -0.58(-3.18%)
Mar 19, 2021 17.90 18.55 17.56 18.17 14,684,537 +0.22(+1.25%)
Mar 18, 2021 19.28 19.35 17.83 17.95 10,167,333 -1.63(-8.34%)
Mar 17, 2021 19.13 19.68 18.73 19.58 8,789,375 +0.22(+1.16%)
Mar 16, 2021 19.59 19.99 19.31 19.35 8,108,019 -0.73(-3.62%)
Mar 15, 2021 19.86 20.10 19.49 20.08 7,034,290 +0.28(+1.41%)
Mar 12, 2021 20.61 20.65 19.57 19.80 8,242,557 -0.62(-3.01%)
Mar 11, 2021 20.62 20.71 20.20 20.42 7,885,352 +0.24(+1.20%)
Mar 10, 2021 20.29 20.39 19.66 20.18 9,667,332 +0.03(+0.14%)
Mar 09, 2021 21.28 21.46 20.12 20.15 10,471,523 -1.46(-6.78%)
Mar 08, 2021 22.01 22.25 20.98 21.61 8,917,306 -0.07(-0.34%)
Mar 05, 2021 20.60 21.73 19.61 21.69 14,060,044 +2.12(+10.82%)
Mar 04, 2021 19.01 20.13 18.64 19.57 14,191,412 +1.00(+5.37%)
Mar 03, 2021 18.41 19.21 18.39 18.57 8,088,164 +0.38(+2.10%)
Mar 02, 2021 17.91 19.01 17.86 18.19 7,947,335 -0.02(-0.10%)
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.