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 (%)
Feb 28, 2020 21.09 22.54 21.04 22.01 11,596,275 -0.13(-0.60%)
Feb 27, 2020 21.03 23.81 20.65 22.14 9,983,022 +0.57(+2.62%)
Feb 26, 2020 22.52 22.84 21.55 21.57 6,246,009 -0.94(-4.20%)
Feb 25, 2020 24.05 24.10 22.38 22.52 5,052,799 -1.10(-4.67%)
Feb 24, 2020 23.81 23.87 23.32 23.62 3,425,650 -1.46(-5.81%)
Feb 21, 2020 24.85 25.15 24.30 25.08 3,565,262 -0.16(-0.63%)
Feb 20, 2020 25.25 25.79 25.11 25.24 2,657,716 +0.10(+0.39%)
Feb 19, 2020 25.08 25.33 24.70 25.14 3,341,834 +0.32(+1.28%)
Feb 18, 2020 23.89 24.92 23.80 24.82 3,368,409 +0.66(+2.74%)
Feb 14, 2020 24.77 24.79 24.05 24.16 4,860,620 -0.49(-2.01%)
Feb 13, 2020 25.05 25.18 24.58 24.66 3,961,394 -0.49(-1.97%)
Feb 12, 2020 25.55 25.64 25.11 25.15 3,643,798 +0.27(+1.10%)
Feb 11, 2020 25.24 25.44 24.85 24.88 2,344,491 +0.18(+0.71%)
Feb 10, 2020 24.62 24.74 24.24 24.70 3,407,179 -0.12(-0.50%)
Feb 07, 2020 24.97 25.24 24.72 24.82 3,586,891 -0.73(-2.87%)
Feb 06, 2020 25.57 25.81 24.97 25.56 4,233,932 +0.04(+0.14%)
Feb 05, 2020 25.44 26.00 25.27 25.52 6,607,852 +0.67(+2.70%)
Feb 04, 2020 24.89 25.21 24.78 24.85 5,004,911 +0.51(+2.10%)
Feb 03, 2020 24.07 24.45 23.93 24.34 4,554,443 +0.11(+0.44%)
Jan 31, 2020 24.36 24.43 23.80 24.23 6,015,785 -0.65(-2.63%)
Jan 30, 2020 24.25 24.95 24.17 24.89 4,441,551 +0.08(+0.32%)
Jan 29, 2020 25.59 25.67 24.71 24.81 5,110,953 -0.57(-2.23%)
Jan 28, 2020 25.78 25.85 25.19 25.37 4,689,101 -0.11(-0.42%)
Jan 27, 2020 25.68 26.04 25.26 25.48 4,804,595 -1.00(-3.77%)
Jan 24, 2020 26.49 26.56 25.94 26.47 3,931,821 -0.26(-0.96%)
Jan 23, 2020 26.73 27.05 26.38 26.73 5,453,915 -0.53(-1.94%)
Jan 22, 2020 27.63 27.77 27.23 27.26 5,334,470 -0.77(-2.74%)
Jan 21, 2020 28.38 28.91 27.99 28.03 5,906,461 -0.38(-1.34%)
Jan 17, 2020 28.77 28.91 28.32 28.41 5,234,591 -0.37(-1.30%)
Jan 16, 2020 29.30 29.31 28.68 28.78 5,126,812 -0.38(-1.31%)
Jan 15, 2020 28.90 29.30 28.69 29.17 5,104,429 -0.04(-0.15%)
Jan 14, 2020 27.95 29.37 27.94 29.21 7,017,137 +1.37(+4.94%)
Jan 13, 2020 28.26 28.35 27.70 27.83 5,268,639 -0.32(-1.14%)
Jan 10, 2020 28.13 28.29 27.86 28.16 5,339,127 -0.19(-0.67%)
Jan 09, 2020 28.36 28.43 27.43 28.35 8,728,670 -0.11(-0.40%)
Jan 08, 2020 28.27 28.88 27.86 28.46 15,532,148 +0.19(+0.68%)
Jan 07, 2020 26.03 28.33 25.65 28.27 42,581,124 +5.97(+26.79%)
Jan 06, 2020 22.56 22.59 21.89 22.30 5,142,516 -0.04(-0.19%)
Jan 03, 2020 22.36 22.73 22.20 22.34 6,831,833 +0.29(+1.30%)
Jan 02, 2020 22.35 22.55 21.85 22.05 3,904,417 -0.20(-0.90%)
Dec 31, 2019 21.94 22.34 21.55 22.25 3,851,710 +0.08(+0.35%)
Dec 30, 2019 22.71 22.85 22.11 22.17 6,262,023 -0.54(-2.37%)
Dec 27, 2019 22.93 23.06 22.66 22.71 4,708,924 -0.13(-0.57%)
Dec 26, 2019 23.03 23.46 22.77 22.84 5,729,620 +0.09(+0.38%)
Dec 24, 2019 23.24 23.31 22.42 22.76 6,717,062 -0.31(-1.36%)
Dec 23, 2019 20.94 23.24 20.83 23.07 26,123,902 +3.40(+17.29%)
Dec 20, 2019 19.87 19.95 19.44 19.67 12,613,136 -0.08(-0.40%)
Dec 19, 2019 19.81 20.10 19.65 19.75 4,471,929 -0.03(-0.13%)
Dec 18, 2019 19.50 19.97 19.43 19.77 6,444,721 +0.23(+1.20%)
Dec 17, 2019 19.20 19.63 19.09 19.54 4,798,015 +0.35(+1.81%)
Dec 16, 2019 18.77 19.45 18.70 19.19 5,874,419 +0.63(+3.37%)
Dec 13, 2019 19.29 19.41 18.52 18.57 6,158,965 -0.60(-3.13%)
Dec 12, 2019 18.58 19.30 18.55 19.17 7,234,670 +0.66(+3.57%)
Dec 11, 2019 18.24 18.68 18.14 18.50 5,421,949 +0.30(+1.67%)
Dec 10, 2019 17.92 18.31 17.90 18.20 7,211,739 +0.26(+1.45%)
Dec 09, 2019 17.20 18.03 16.99 17.94 10,034,643 +0.56(+3.20%)
Dec 06, 2019 16.09 17.54 15.94 17.38 11,598,832 +1.23(+7.59%)
Dec 05, 2019 16.33 16.50 16.03 16.16 8,629,069 -0.10(-0.64%)
Dec 04, 2019 16.18 16.66 16.09 16.26 11,968,830 +0.28(+1.74%)
Dec 03, 2019 16.74 16.78 15.94 15.98 17,462,620 -1.01(-5.94%)
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.