Skip to main content

Apache Corp (NQ: APA )

34.38 +0.67 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.01 36.05 35.47 35.59 3,701,326 -0.22(-0.61%)
Dec 28, 2023 36.69 36.79 35.79 35.81 3,511,698 -1.06(-2.88%)
Dec 27, 2023 36.94 37.51 36.78 36.87 3,342,847 -0.12(-0.32%)
Dec 26, 2023 36.16 37.09 36.15 36.99 3,298,867 +1.32(+3.70%)
Dec 22, 2023 35.90 36.10 35.55 35.67 2,518,816 +0.02(+0.06%)
Dec 21, 2023 35.45 35.67 35.12 35.65 2,573,856 +0.42(+1.18%)
Dec 20, 2023 35.84 36.07 35.19 35.23 4,420,662 -0.49(-1.36%)
Dec 19, 2023 35.26 35.88 35.04 35.72 4,202,595 +0.37(+1.04%)
Dec 18, 2023 35.86 36.09 35.32 35.35 6,131,887 +0.29(+0.82%)
Dec 15, 2023 35.35 35.44 34.68 35.06 9,996,704 -0.39(-1.09%)
Dec 14, 2023 35.28 35.91 35.15 35.45 5,986,966 +0.88(+2.55%)
Dec 13, 2023 34.01 34.59 33.48 34.57 5,085,630 +0.66(+1.96%)
Dec 12, 2023 33.88 34.15 33.54 33.90 3,890,492 -0.52(-1.50%)
Dec 11, 2023 34.15 34.54 34.08 34.42 3,462,735 +0.23(+0.67%)
Dec 08, 2023 33.77 34.24 33.52 34.19 2,754,482 +0.63(+1.89%)
Dec 07, 2023 33.95 34.18 33.31 33.55 4,484,158 -0.20(-0.59%)
Dec 06, 2023 34.12 34.64 33.65 33.75 4,410,603 -0.75(-2.18%)
Dec 05, 2023 35.80 35.85 34.49 34.51 3,095,845 -1.02(-2.88%)
Dec 04, 2023 35.45 35.95 35.30 35.53 3,637,161 -0.38(-1.05%)
Dec 01, 2023 35.69 36.76 35.67 35.91 3,235,560 +0.20(+0.56%)
Nov 30, 2023 36.43 36.83 35.27 35.71 5,886,720 -0.31(-0.85%)
Nov 29, 2023 36.33 36.49 35.89 36.01 2,578,261 -0.07(-0.19%)
Nov 28, 2023 36.13 36.44 35.83 36.08 3,098,435 +0.04(+0.11%)
Nov 27, 2023 36.17 36.30 35.70 36.04 3,700,062 -0.54(-1.46%)
Nov 24, 2023 36.17 36.77 36.17 36.58 1,613,526 +0.32(+0.88%)
Nov 22, 2023 34.53 36.31 34.37 36.26 4,532,831 -0.06(-0.16%)
Nov 21, 2023 36.38 36.74 35.94 36.32 2,184,785 -0.38(-1.03%)
Nov 20, 2023 37.06 37.39 36.67 36.70 3,306,958 +0.13(+0.35%)
Nov 17, 2023 36.05 36.97 35.68 36.57 5,097,885 +1.01(+2.85%)
Nov 16, 2023 36.45 36.57 35.05 35.56 6,652,883 -1.45(-3.91%)
Nov 15, 2023 37.02 37.96 36.94 37.01 3,407,396 -0.26(-0.69%)
Nov 14, 2023 36.51 37.52 36.45 37.26 3,503,671 +0.91(+2.51%)
Nov 13, 2023 36.88 36.88 36.18 36.35 3,195,335 -0.27(-0.73%)
Nov 10, 2023 36.37 36.77 36.14 36.62 2,521,871 +0.56(+1.54%)
Nov 09, 2023 36.73 37.00 35.99 36.06 3,864,245 -0.35(-0.95%)
Nov 08, 2023 37.59 37.71 36.34 36.41 4,451,384 -1.36(-3.60%)
Nov 07, 2023 38.21 38.34 37.14 37.77 4,027,146 -1.21(-3.10%)
Nov 06, 2023 39.92 39.97 38.93 38.98 3,166,332 -0.65(-1.65%)
Nov 03, 2023 39.66 40.60 39.28 39.63 4,931,832 +0.27(+0.68%)
Nov 02, 2023 38.71 39.49 37.86 39.37 7,266,522 +0.08(+0.20%)
Nov 01, 2023 39.73 39.98 39.03 39.29 2,954,883 -0.11(-0.28%)
Oct 31, 2023 39.47 39.63 38.82 39.40 3,667,862 +0.04(+0.10%)
Oct 30, 2023 39.76 40.28 38.96 39.36 3,349,819 -0.45(-1.12%)
Oct 27, 2023 40.15 40.33 39.02 39.80 3,314,575 -0.29(-0.72%)
Oct 26, 2023 40.09 40.43 39.45 40.09 2,699,763 -0.60(-1.46%)
Oct 25, 2023 40.60 40.95 40.20 40.69 2,519,649 +0.02(+0.05%)
Oct 24, 2023 41.15 41.21 40.58 40.67 3,099,966 -0.19(-0.46%)
Oct 23, 2023 41.25 41.52 40.69 40.85 3,199,382 -0.96(-2.30%)
Oct 20, 2023 42.54 42.82 41.55 41.82 4,068,328 -0.88(-2.07%)
Oct 19, 2023 42.01 42.98 41.51 42.70 4,119,838 +0.31(+0.72%)
Oct 18, 2023 42.19 42.72 41.78 42.39 3,334,368 +0.55(+1.32%)
Oct 17, 2023 41.52 42.30 41.44 41.84 3,704,883 +0.24(+0.57%)
Oct 16, 2023 41.08 41.68 40.43 41.60 3,754,087 +0.93(+2.28%)
Oct 13, 2023 39.45 40.84 39.05 40.68 5,274,373 +2.00(+5.18%)
Oct 12, 2023 38.95 38.95 38.15 38.68 2,708,044 +0.29(+0.74%)
Oct 11, 2023 37.98 38.46 37.43 38.39 3,001,810 +0.04(+0.10%)
Oct 10, 2023 38.63 38.79 38.07 38.35 4,107,389 -0.28(-0.71%)
Oct 09, 2023 38.39 38.92 38.00 38.63 5,786,512 +1.56(+4.20%)
Oct 06, 2023 37.51 37.67 36.34 37.07 5,746,442 -0.14(-0.37%)
Oct 05, 2023 36.95 37.75 36.85 37.21 2,826,706 -0.28(-0.74%)
Oct 04, 2023 38.45 38.45 36.87 37.48 3,934,074 -1.63(-4.16%)
Oct 03, 2023 38.88 39.21 38.34 39.11 2,762,933 +0.13(+0.33%)
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.