Skip to main content

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 (%)
Jun 30, 2023 33.13 33.51 32.63 32.96 5,328,627 +0.24(+0.74%)
Jun 29, 2023 32.02 32.75 31.99 32.72 3,361,823 +0.69(+2.17%)
Jun 28, 2023 31.58 32.12 30.98 32.02 4,704,408 +0.42(+1.34%)
Jun 27, 2023 31.60 32.05 31.38 31.60 4,454,613 -0.26(-0.82%)
Jun 26, 2023 31.31 32.19 31.31 31.86 4,322,490 +0.43(+1.38%)
Jun 23, 2023 31.41 31.77 31.30 31.42 10,991,290 -0.61(-1.90%)
Jun 22, 2023 32.59 32.60 31.81 32.03 4,226,012 -0.96(-2.92%)
Jun 21, 2023 32.44 33.47 32.36 33.00 4,143,654 +0.68(+2.12%)
Jun 20, 2023 32.89 32.99 31.67 32.31 5,960,283 -0.85(-2.56%)
Jun 16, 2023 33.65 33.81 32.89 33.16 9,427,743 -0.28(-0.84%)
Jun 15, 2023 32.59 33.63 33.44 5,489,055 +1.53(+4.81%)
May 08, 2023 32.71 33.02 31.83 31.91 5,812,556 -0.13(-0.42%)
May 05, 2023 32.29 32.46 31.72 32.04 7,565,661 +0.93(+2.98%)
May 04, 2023 33.56 34.62 30.86 31.11 10,692,117 -1.84(-5.59%)
May 03, 2023 32.44 33.69 32.21 32.96 6,900,433 -0.18(-0.55%)
May 02, 2023 34.88 35.02 32.68 33.14 7,245,453 -2.45(-6.88%)
May 01, 2023 34.87 35.76 34.69 35.59 3,538,049 +0.05(+0.14%)
Apr 28, 2023 34.30 35.74 34.09 35.54 4,011,309 +1.15(+3.34%)
Apr 27, 2023 34.16 34.70 33.82 34.39 4,210,242 +0.28(+0.82%)
Apr 26, 2023 34.82 35.20 33.73 34.11 5,143,466 -0.89(-2.54%)
Apr 25, 2023 35.96 36.06 34.95 35.00 5,434,523 -1.50(-4.12%)
Apr 24, 2023 35.70 36.70 35.63 36.51 4,191,086 +0.60(+1.67%)
Apr 21, 2023 36.40 36.54 35.63 35.91 3,515,451 -0.45(-1.25%)
Apr 20, 2023 36.45 36.79 35.93 36.36 6,134,139 -0.81(-2.18%)
Apr 19, 2023 36.97 37.38 36.48 37.17 5,786,610 -0.60(-1.60%)
Apr 18, 2023 37.84 37.90 37.26 37.78 5,231,559 -0.07(-0.18%)
Apr 17, 2023 39.12 39.40 37.82 37.84 4,711,011 -1.24(-3.16%)
Apr 14, 2023 38.88 39.22 38.49 39.08 4,345,848 +0.30(+0.77%)
Apr 13, 2023 38.11 38.97 37.74 38.78 6,059,494 +0.80(+2.09%)
Apr 12, 2023 38.48 38.68 37.91 37.99 4,574,734 -0.27(-0.70%)
Apr 11, 2023 37.97 38.73 37.51 38.25 5,357,199 +0.79(+2.12%)
Apr 10, 2023 36.85 37.85 36.73 37.46 6,041,878 +0.98(+2.69%)
Apr 06, 2023 36.20 36.93 35.98 36.48 5,306,395 +0.08(+0.21%)
Apr 05, 2023 36.31 36.59 35.60 36.41 7,049,501 -0.11(-0.29%)
Apr 04, 2023 37.94 37.94 35.93 36.51 9,157,162 -1.05(-2.81%)
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.