Apache Corp (NQ: APA )

25.26 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 31.13 31.98 30.20 31.22 7,996,617 +0.21(+0.67%)
Jan 27, 2022 31.87 32.46 30.37 31.01 9,313,718 -0.15(-0.48%)
Jan 26, 2022 31.57 32.28 30.52 31.16 12,779,442 +0.04(+0.12%)
Jan 25, 2022 28.52 31.44 27.87 31.13 15,189,531 +2.38(+8.28%)
Jan 24, 2022 27.29 28.89 26.34 28.75 10,984,560 +0.41(+1.46%)
Jan 21, 2022 28.99 29.22 27.74 28.33 10,453,693 -1.08(-3.68%)
Jan 20, 2022 29.90 30.94 29.32 29.41 9,326,671 -0.95(-3.12%)
Jan 19, 2022 31.29 31.44 30.10 30.36 8,685,063 -0.55(-1.79%)
Jan 18, 2022 31.97 32.25 30.44 30.91 10,433,083 -0.30(-0.96%)
Jan 14, 2022 31.21 0 +1.13(+3.74%)
Jan 13, 2022 30.62 31.23 29.95 30.09 8,646,673 -0.53(-1.72%)
Jan 12, 2022 30.78 31.03 29.90 30.61 17,352,690 +0.61(+2.03%)
Jan 11, 2022 27.90 30.13 27.65 30.00 13,114,044 +2.42(+8.77%)
Jan 10, 2022 27.79 27.98 26.86 27.58 11,098,710 -0.23(-0.84%)
Jan 07, 2022 27.99 28.41 27.58 27.82 8,911,335 +0.05(+0.17%)
Jan 06, 2022 27.53 28.04 26.98 27.77 8,119,724 +1.14(+4.30%)
Jan 05, 2022 28.13 28.21 26.60 26.63 9,825,285 -0.99(-3.60%)
Jan 04, 2022 26.91 28.07 26.82 27.62 14,096,385 +1.31(+4.99%)
Jan 03, 2022 25.39 26.38 25.30 26.31 9,939,820 +1.10(+4.35%)
Dec 31, 2021 25.20 25.49 24.87 25.21 5,372,347 -0.16(-0.63%)
Dec 30, 2021 26.17 26.44 25.32 25.37 5,743,014 -0.80(-3.05%)
Dec 29, 2021 26.15 26.73 25.88 26.17 7,603,439 -0.02(-0.07%)
Dec 28, 2021 26.51 26.84 26.00 26.19 7,229,868 -0.04(-0.14%)
Dec 27, 2021 24.32 26.26 23.91 26.23 9,420,100 +1.78(+7.29%)
Dec 23, 2021 24.28 24.78 24.27 24.44 5,006,710 +0.23(+0.93%)
Dec 22, 2021 23.38 24.57 23.33 24.22 11,033,377 +0.46(+1.93%)
Dec 21, 2021 22.98 23.81 22.96 23.76 6,159,537 +1.31(+5.85%)
Dec 20, 2021 21.94 22.48 21.51 22.45 7,597,436 -0.41(-1.80%)
Dec 17, 2021 22.79 23.37 22.45 22.86 17,970,694 -0.38(-1.65%)
Dec 16, 2021 23.96 24.23 23.02 23.24 9,257,327 -0.29(-1.23%)
Dec 15, 2021 23.30 23.65 22.25 23.53 8,235,846 +0.14(+0.60%)
Dec 14, 2021 23.24 24.11 23.11 23.39 7,547,552 -0.31(-1.31%)
Dec 13, 2021 24.70 24.92 23.59 23.70 11,199,000 -1.30(-5.21%)
Dec 10, 2021 24.87 25.14 24.19 25.01 9,536,449 +0.60(+2.46%)
Dec 09, 2021 24.59 24.84 24.33 24.41 11,270,507 -0.56(-2.25%)
Dec 08, 2021 25.21 25.50 24.95 24.97 8,207,340 -0.24(-0.97%)
Dec 07, 2021 24.77 25.75 24.66 25.21 8,388,034 +0.98(+4.02%)
Dec 06, 2021 24.73 24.82 23.75 24.24 8,903,547 +0.25(+1.06%)
Dec 03, 2021 25.04 25.29 23.70 23.98 15,802,078 -0.56(-2.29%)
Dec 02, 2021 23.64 24.69 23.22 24.55 12,219,266 +0.87(+3.68%)
Dec 01, 2021 25.17 25.48 23.63 23.67 11,945,327 -0.49(-2.02%)
Nov 30, 2021 23.67 24.81 23.47 24.16 13,348,001 -0.99(-3.95%)
Nov 29, 2021 25.71 25.95 24.71 25.16 9,805,510 +0.55(+2.25%)
Nov 26, 2021 24.71 24.89 23.51 24.60 9,032,544 -2.22(-8.28%)
Nov 24, 2021 26.23 27.39 26.23 26.83 9,099,252 +0.13(+0.49%)
Nov 23, 2021 25.48 26.72 25.38 26.69 11,309,512 +1.82(+7.31%)
Nov 22, 2021 24.43 25.64 24.30 24.87 12,428,274 +0.50(+2.04%)
Nov 19, 2021 24.94 25.32 24.05 24.38 13,256,041 -1.48(-5.73%)
Nov 18, 2021 25.86 26.57 25.77 25.86 11,608,870 -0.07(-0.29%)
Nov 17, 2021 27.63 27.70 25.86 25.93 10,244,966 -1.84(-6.62%)
Nov 16, 2021 27.97 28.45 27.66 27.77 9,862,087 +0.01(+0.03%)
Nov 15, 2021 27.30 28.06 27.27 27.76 6,733,579 +0.15(+0.54%)
Nov 12, 2021 27.33 27.83 27.13 27.61 7,453,684 +0.04(+0.14%)
Nov 11, 2021 27.12 28.04 27.09 27.58 6,682,346 +0.64(+2.37%)
Nov 10, 2021 28.00 26.94 8,838,980 -1.20(-4.27%)
Nov 09, 2021 28.69 29.02 27.76 28.14 14,339,315 -0.61(-2.12%)
Nov 08, 2021 28.44 29.20 28.24 28.75 8,863,780 +0.71(+2.54%)
Nov 05, 2021 28.26 28.45 27.28 28.03 13,331,519 +0.77(+2.82%)
Nov 04, 2021 26.58 28.10 26.37 27.27 18,847,008 +1.36(+5.25%)
Nov 03, 2021 25.32 26.28 25.23 25.91 9,829,104 +0.32(+1.25%)
Nov 02, 2021 25.21 25.77 25.03 25.59 7,161,306 +0.11(+0.44%)
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.