Skip to main content

Apache Corp (NQ: APA )

44.96 -1.47 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 44.83 45.48 43.75 44.96 7,229,501 -1.47(-3.17%)
Nov 25, 2022 47.20 47.20 46.10 46.43 2,876,252 -0.35(-0.75%)
Nov 23, 2022 46.80 47.78 46.32 46.78 5,235,647 -1.00(-2.09%)
Nov 22, 2022 46.17 47.93 45.73 47.78 5,730,645 +2.51(+5.54%)
Nov 21, 2022 45.25 45.57 43.04 45.27 7,775,761 -1.07(-2.31%)
Nov 18, 2022 45.42 46.54 44.32 46.34 6,178,663 -0.60(-1.28%)
Nov 17, 2022 46.35 47.02 45.54 46.94 5,383,738 -0.49(-1.03%)
Nov 16, 2022 48.08 48.71 47.40 47.43 5,832,000 -1.61(-3.28%)
Nov 15, 2022 47.45 49.22 46.53 49.04 5,812,049 +1.83(+3.88%)
Nov 14, 2022 48.21 48.95 47.17 47.21 5,474,847 -1.55(-3.18%)
Nov 11, 2022 48.29 49.30 48.10 48.76 5,962,670 +1.76(+3.74%)
Nov 10, 2022 46.71 47.38 45.63 47.00 6,224,773 +1.45(+3.18%)
Nov 09, 2022 48.01 48.24 45.26 45.55 7,832,255 -3.49(-7.12%)
Nov 08, 2022 49.13 49.67 47.94 49.04 6,739,247 -0.46(-0.93%)
Nov 07, 2022 49.14 50.58 49.01 49.50 6,500,951 +0.51(+1.04%)
Nov 04, 2022 48.87 50.22 47.67 48.99 8,846,779 +1.70(+3.59%)
Nov 03, 2022 43.15 47.88 43.03 47.29 9,830,604 +3.05(+6.89%)
Nov 02, 2022 45.51 45.94 44.01 44.24 7,731,786 -1.55(-3.39%)
Nov 01, 2022 46.43 46.57 45.66 45.79 5,802,840 +0.33(+0.73%)
Oct 31, 2022 44.85 46.33 44.09 45.46 5,944,288 +0.02(+0.04%)
Oct 28, 2022 46.29 46.45 44.04 45.44 7,177,122 -0.29(-0.63%)
Oct 27, 2022 47.26 47.50 45.58 45.73 8,039,799 -0.35(-0.76%)
Oct 26, 2022 45.43 47.09 45.24 46.08 8,075,605 +0.88(+1.95%)
Oct 25, 2022 43.78 45.40 43.37 45.20 8,116,266 +1.44(+3.29%)
Oct 24, 2022 43.30 44.42 42.96 43.76 7,901,115 +0.57(+1.32%)
Oct 21, 2022 41.91 43.20 41.51 43.19 8,542,487 +1.68(+4.05%)
Oct 20, 2022 42.20 43.13 41.29 41.51 7,129,893 -0.15(-0.36%)
Oct 19, 2022 39.71 41.68 39.58 41.66 7,927,156 +2.08(+5.25%)
Oct 18, 2022 40.11 40.71 38.73 39.58 7,283,294 -0.28(-0.70%)
Oct 17, 2022 40.12 41.53 39.50 39.86 7,313,934 +0.17(+0.43%)
Oct 14, 2022 41.04 41.93 39.43 39.69 7,677,437 -1.92(-4.61%)
Oct 13, 2022 39.56 42.00 39.48 41.61 10,456,077 +1.10(+2.72%)
Oct 12, 2022 39.86 41.03 38.83 40.51 7,417,860 +0.27(+0.67%)
Oct 11, 2022 39.86 41.29 39.62 40.24 7,369,320 -0.69(-1.68%)
Oct 10, 2022 42.01 43.00 40.79 40.92 10,110,367 -1.34(-3.18%)
Oct 07, 2022 41.90 43.45 41.68 42.27 10,985,611 +0.32(+0.76%)
Oct 06, 2022 39.95 42.10 39.85 41.95 8,949,709 +1.67(+4.15%)
Oct 05, 2022 38.87 40.69 38.36 40.28 11,992,014 +1.35(+3.47%)
Oct 04, 2022 38.40 39.22 37.71 38.93 10,337,424 +1.85(+4.99%)
Oct 03, 2022 35.74 37.17 35.60 37.08 12,972,969 +3.09(+9.10%)
Sep 30, 2022 33.94 34.86 33.57 33.99 7,751,545 -0.76(-2.17%)
Sep 29, 2022 34.08 34.83 33.05 34.74 9,147,745 +0.28(+0.81%)
Sep 28, 2022 32.74 34.63 32.68 34.46 10,484,304 +1.98(+6.09%)
Sep 27, 2022 32.63 33.21 31.78 32.49 10,569,844 +0.84(+2.64%)
Sep 26, 2022 32.79 33.55 31.64 31.65 10,212,328 -1.02(-3.13%)
Sep 23, 2022 34.82 34.97 31.93 32.67 17,398,936 -4.21(-11.43%)
Sep 22, 2022 38.80 39.30 36.88 36.89 7,397,114 -1.31(-3.44%)
Sep 21, 2022 40.00 40.43 38.17 38.20 5,835,328 -1.16(-2.95%)
Sep 20, 2022 40.02 40.05 38.66 39.36 6,664,903 -0.84(-2.10%)
Sep 19, 2022 38.86 40.67 38.78 40.21 6,085,674 -0.01(-0.02%)
Sep 16, 2022 41.10 41.13 38.85 40.22 12,266,511 -1.02(-2.48%)
Sep 15, 2022 41.13 42.33 40.84 41.24 9,276,826 -0.25(-0.60%)
Sep 14, 2022 39.44 41.97 39.36 41.49 8,617,990 +2.61(+6.72%)
Sep 13, 2022 39.42 40.52 38.45 38.88 7,786,641 -0.88(-2.23%)
Sep 12, 2022 39.50 40.52 38.78 39.76 9,515,595 +1.90(+5.01%)
Sep 09, 2022 37.93 38.06 37.08 37.86 6,081,361 +1.15(+3.14%)
Sep 08, 2022 36.63 37.36 36.46 36.71 7,937,319 +0.26(+0.71%)
Sep 07, 2022 36.37 36.75 35.80 36.45 6,534,086 -1.14(-3.04%)
Sep 06, 2022 38.71 39.15 37.43 37.59 6,074,644 -0.97(-2.53%)
Sep 02, 2022 39.29 39.74 38.22 38.57 7,576,174 +0.87(+2.32%)
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.