Skip to main content

Apache Corp (NQ: APA )

32.36 -0.07 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 32.16 32.95 32.15 32.36 4,814,361 +0.18(+0.56%)
Apr 18, 2024 32.13 32.49 31.87 32.18 5,723,784 +0.17(+0.53%)
Apr 17, 2024 32.25 32.62 31.89 32.01 6,040,208 -0.24(-0.74%)
Apr 16, 2024 32.54 32.72 31.86 32.25 6,136,200 -0.65(-1.99%)
Apr 15, 2024 33.28 33.62 32.75 32.90 8,233,990 -0.56(-1.66%)
Apr 12, 2024 34.58 34.98 33.38 33.46 7,123,419 -0.67(-1.98%)
Apr 11, 2024 34.96 34.97 33.88 34.13 4,775,755 -0.65(-1.85%)
Apr 10, 2024 34.21 34.90 34.12 34.78 5,841,078 +0.16(+0.46%)
Apr 09, 2024 34.86 35.06 34.26 34.62 6,598,386 -0.15(-0.43%)
Apr 08, 2024 35.45 35.77 34.66 34.77 6,343,550 -0.69(-1.96%)
Apr 05, 2024 35.06 35.58 34.74 35.46 6,102,850 +0.31(+0.87%)
Apr 04, 2024 35.10 35.56 34.72 35.16 6,986,429 +0.22(+0.62%)
Apr 03, 2024 35.30 35.63 34.61 34.94 9,869,793 -0.13(-0.37%)
Apr 02, 2024 35.29 35.44 34.53 35.07 7,232,341 -0.09(-0.25%)
Apr 01, 2024 34.26 35.21 34.04 35.16 8,390,586 +1.04(+3.05%)
Mar 28, 2024 33.84 34.46 33.65 34.12 27,009,854 +0.66(+1.99%)
Mar 27, 2024 32.48 33.48 32.30 33.45 7,855,574 +0.82(+2.52%)
Mar 26, 2024 34.25 34.53 32.55 32.63 11,842,110 -1.70(-4.94%)
Mar 25, 2024 33.40 34.48 33.36 34.32 12,247,987 +1.12(+3.38%)
Mar 22, 2024 33.59 33.77 33.15 33.20 5,791,202 -0.45(-1.33%)
Mar 21, 2024 33.54 33.86 33.20 33.65 4,487,821 +0.12(+0.36%)
Mar 20, 2024 32.52 33.71 32.37 33.53 5,721,572 +0.64(+1.96%)
Mar 19, 2024 32.14 33.06 32.06 32.88 7,346,558 +0.79(+2.47%)
Mar 18, 2024 31.99 32.62 31.82 32.09 5,582,353 +0.34(+1.06%)
Mar 15, 2024 31.99 32.58 31.61 31.75 22,385,856 -0.47(-1.45%)
Mar 14, 2024 32.50 32.70 32.04 32.22 8,634,350 -0.09(-0.28%)
Mar 13, 2024 31.60 32.64 31.59 32.31 7,971,829 +1.11(+3.56%)
Mar 12, 2024 31.12 31.24 30.66 31.20 5,007,559 +0.24(+0.77%)
Mar 11, 2024 30.36 31.00 30.19 30.96 4,510,189 +0.39(+1.27%)
Mar 08, 2024 30.31 30.89 30.29 30.57 5,747,970 +0.26(+0.85%)
Mar 07, 2024 30.29 30.68 30.19 30.31 4,767,683 -0.08(-0.26%)
Mar 06, 2024 30.67 30.73 30.18 30.39 4,752,208 +0.17(+0.56%)
Mar 05, 2024 29.80 30.46 29.68 30.23 5,911,421 +0.43(+1.43%)
Mar 04, 2024 30.43 30.44 29.75 29.80 6,632,995 -0.38(-1.25%)
Mar 01, 2024 29.98 30.43 29.70 30.18 6,315,644 +0.62(+2.08%)
Feb 29, 2024 29.86 30.07 29.40 29.56 6,543,452 -0.16(-0.53%)
Feb 28, 2024 29.95 30.25 29.49 29.72 4,852,552 -0.25(-0.83%)
Feb 27, 2024 29.62 30.24 29.47 29.97 6,658,425 +0.58(+1.96%)
Feb 26, 2024 29.74 30.08 29.37 29.39 5,794,607 -0.41(-1.37%)
Feb 23, 2024 29.53 30.24 29.35 29.80 7,929,419 -0.19(-0.63%)
Feb 22, 2024 30.95 30.96 29.71 29.99 13,968,513 -1.21(-3.88%)
Feb 21, 2024 30.88 31.74 30.84 31.20 8,338,732 +0.46(+1.48%)
Feb 20, 2024 31.26 31.40 30.70 30.74 6,616,516 -0.59(-1.87%)
Feb 16, 2024 31.07 31.66 30.70 31.33 8,219,252 +0.32(+1.02%)
Feb 15, 2024 29.76 31.23 29.73 31.01 6,753,054 +1.44(+4.87%)
Feb 14, 2024 29.52 30.12 29.43 29.57 6,187,997 +0.17(+0.57%)
Feb 13, 2024 30.14 30.23 29.24 29.40 6,052,453 -0.84(-2.79%)
Feb 12, 2024 29.79 30.60 29.79 30.25 6,366,256 +0.61(+2.04%)
Feb 09, 2024 30.28 30.45 29.57 29.64 5,328,802 -0.60(-1.97%)
Feb 08, 2024 30.35 30.57 30.07 30.24 6,260,597 -0.08(-0.26%)
Feb 07, 2024 30.34 30.62 29.94 30.31 3,967,562 +0.03(+0.10%)
Feb 06, 2024 29.78 30.53 29.59 30.28 4,706,849 +0.70(+2.38%)
Feb 05, 2024 29.79 29.97 29.24 29.58 5,647,002 -0.43(-1.42%)
Feb 02, 2024 30.52 30.52 29.93 30.01 4,688,421 -0.56(-1.82%)
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.