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 (%)
Dec 31, 2018 21.11 21.46 20.66 20.91 5,561,588 -0.07(-0.34%)
Dec 28, 2018 21.51 21.62 20.91 20.98 6,095,549 -0.32(-1.50%)
Dec 27, 2018 21.11 21.30 20.40 21.30 6,805,425 -0.24(-1.11%)
Dec 26, 2018 20.43 21.55 19.56 21.54 9,581,400 +1.31(+6.46%)
Dec 24, 2018 20.84 20.97 20.12 20.23 3,822,352 -0.92(-4.33%)
Dec 21, 2018 21.39 21.90 20.96 21.15 12,514,138 -0.36(-1.67%)
Dec 20, 2018 22.54 23.14 21.38 21.51 7,747,727 -1.39(-6.09%)
Dec 19, 2018 23.46 24.04 22.73 22.90 7,428,175 -0.39(-1.68%)
Dec 18, 2018 24.02 24.14 23.14 23.29 10,289,695 -0.74(-3.08%)
Dec 17, 2018 23.93 24.59 23.86 24.03 8,311,164 -0.06(-0.23%)
Dec 14, 2018 24.63 25.07 23.96 24.09 8,659,645 -0.84(-3.39%)
Dec 13, 2018 24.80 25.12 24.13 24.93 7,475,630 -0.02(-0.10%)
Dec 12, 2018 24.76 25.69 24.69 24.95 7,546,721 +0.61(+2.49%)
Dec 11, 2018 25.25 25.48 23.80 24.35 8,604,730 -0.55(-2.21%)
Dec 10, 2018 25.94 26.22 24.33 24.90 8,485,009 -1.39(-5.30%)
Dec 07, 2018 27.79 28.13 26.25 26.29 6,474,709 -0.71(-2.63%)
Dec 06, 2018 27.22 27.26 26.26 27.00 7,088,679 -0.91(-3.25%)
Dec 04, 2018 28.99 29.13 27.83 27.91 4,534,719 -1.15(-3.97%)
Dec 03, 2018 28.99 29.54 28.70 29.06 4,618,562 +1.08(+3.87%)
Nov 30, 2018 27.89 28.03 27.27 27.98 6,773,265 -0.33(-1.15%)
Nov 29, 2018 28.24 28.78 28.04 28.31 3,755,675 +0.22(+0.79%)
Nov 28, 2018 27.93 28.36 27.54 28.08 4,927,218 +0.14(+0.51%)
Nov 27, 2018 28.05 28.31 27.66 27.94 5,062,692 -0.23(-0.82%)
Nov 26, 2018 28.16 28.59 27.85 28.17 5,946,502 +0.41(+1.46%)
Nov 23, 2018 27.68 27.95 27.24 27.77 2,336,098 -0.93(-3.25%)
Nov 21, 2018 28.70 28.70 28.70 0 +1.08(+3.92%)
Nov 20, 2018 28.37 28.62 27.30 27.61 7,181,716 -1.48(-5.09%)
Nov 19, 2018 29.38 29.80 28.97 29.10 4,184,176 -0.72(-2.40%)
Nov 16, 2018 29.53 29.98 29.23 29.81 5,475,210 +0.35(+1.19%)
Nov 15, 2018 28.57 29.69 28.47 29.46 5,510,197 +0.69(+2.41%)
Nov 14, 2018 28.87 29.34 28.43 28.77 6,965,348 +0.70(+2.50%)
Nov 13, 2018 28.73 29.36 28.04 28.07 6,606,062 -0.65(-2.25%)
Nov 12, 2018 29.91 29.97 28.68 28.71 4,768,985 -0.82(-2.78%)
Nov 09, 2018 27.98 29.80 27.89 29.53 9,827,883 +0.84(+2.94%)
Nov 08, 2018 29.82 30.13 28.61 28.69 5,266,968 -1.43(-4.73%)
Nov 07, 2018 30.34 30.76 29.74 30.12 4,569,201 +0.37(+1.26%)
Nov 06, 2018 30.09 30.27 29.40 29.74 3,609,088 -0.19(-0.64%)
Nov 05, 2018 29.22 30.16 29.18 29.93 5,135,012 +1.31(+4.56%)
Nov 02, 2018 29.48 29.84 28.28 28.63 8,968,999 -0.36(-1.24%)
Nov 01, 2018 30.03 30.97 28.43 28.98 11,748,715 -1.15(-3.81%)
Oct 31, 2018 30.19 31.11 30.03 30.13 6,087,956 +0.30(+1.01%)
Oct 30, 2018 28.47 29.88 28.41 29.83 6,026,575 +1.01(+3.51%)
Oct 29, 2018 29.98 30.19 28.36 28.82 4,897,233 -0.96(-3.24%)
Oct 26, 2018 29.93 30.21 29.15 29.78 4,063,783 -0.61(-1.99%)
Oct 25, 2018 30.67 30.99 30.06 30.39 4,386,166 +0.14(+0.47%)
Oct 24, 2018 32.08 32.18 30.19 30.24 4,444,134 -1.44(-4.55%)
Oct 23, 2018 32.16 32.16 31.05 31.68 4,529,381 -1.20(-3.66%)
Oct 22, 2018 33.53 33.56 32.64 32.89 3,955,468 -0.65(-1.92%)
Oct 19, 2018 33.49 34.01 33.25 33.53 3,977,656 +0.22(+0.65%)
Oct 18, 2018 33.51 33.77 32.99 33.32 4,106,096 -0.75(-2.19%)
Oct 17, 2018 34.94 35.05 33.70 34.07 5,976,728 -0.97(-2.76%)
Oct 16, 2018 35.33 35.39 34.81 35.03 4,375,270 -0.05(-0.13%)
Oct 15, 2018 35.69 36.05 35.02 35.08 3,504,377 -0.44(-1.24%)
Oct 12, 2018 35.77 35.86 34.66 35.52 5,262,035 +0.39(+1.12%)
Oct 11, 2018 36.30 36.30 34.77 35.13 5,811,967 -1.39(-3.81%)
Oct 10, 2018 38.53 38.70 36.47 36.52 6,902,154 -2.28(-5.88%)
Oct 09, 2018 38.13 39.38 37.93 38.80 5,582,604 +1.02(+2.71%)
Oct 08, 2018 37.43 38.11 37.04 37.78 3,981,142 +0.02(+0.04%)
Oct 05, 2018 38.20 38.47 37.41 37.76 3,778,344 -0.39(-1.03%)
Oct 04, 2018 38.17 39.01 38.02 38.16 4,565,139 -0.31(-0.82%)
Oct 03, 2018 38.36 38.62 38.06 38.47 3,989,886 +0.26(+0.68%)
Oct 02, 2018 38.21 38.32 37.75 38.21 2,507,570 +0.15(+0.39%)
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.