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 (%)
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%)
Mar 01, 2019 27.05 27.53 26.89 27.51 5,895,701 +0.66(+2.44%)
Feb 28, 2019 27.36 27.66 25.96 26.85 9,486,992 -0.31(-1.13%)
Feb 27, 2019 26.95 27.59 26.72 27.16 6,515,899 +0.38(+1.42%)
Feb 26, 2019 27.02 27.29 26.74 26.78 3,448,690 -0.30(-1.11%)
Feb 25, 2019 26.93 27.38 26.92 27.08 3,983,264 -0.01(-0.03%)
Feb 22, 2019 27.17 27.19 26.57 27.09 9,306,810 +0.08(+0.30%)
Feb 21, 2019 27.35 27.40 26.77 27.01 4,756,131 -0.35(-1.27%)
Feb 20, 2019 26.94 27.68 26.93 27.35 6,195,684 +0.40(+1.47%)
Feb 19, 2019 26.75 27.29 26.70 26.96 3,756,475 +0.01(+0.03%)
Feb 15, 2019 26.77 27.10 26.54 26.95 6,021,494 +0.51(+1.93%)
Feb 14, 2019 25.89 26.63 25.84 26.44 4,908,821 +0.32(+1.21%)
Feb 13, 2019 25.27 26.21 25.16 26.12 5,833,838 +0.97(+3.86%)
Feb 12, 2019 25.07 25.58 25.04 25.15 5,949,913 +0.59(+2.41%)
Feb 11, 2019 23.87 24.76 23.86 24.56 3,989,045 +0.39(+1.61%)
Feb 08, 2019 24.65 24.89 23.73 24.17 5,422,681 -0.53(-2.16%)
Feb 07, 2019 25.52 25.65 24.45 24.71 4,852,864 -1.07(-4.14%)
Feb 06, 2019 26.32 26.41 25.75 25.78 5,419,655 -0.79(-2.99%)
Feb 05, 2019 26.75 26.92 26.44 26.57 4,802,907 -0.24(-0.91%)
Feb 04, 2019 25.90 26.83 25.70 26.81 6,647,464 +0.39(+1.47%)
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.