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 (%)
Apr 30, 2019 33.71 33.72 32.60 32.91 3,237,591 -0.31(-0.93%)
Apr 29, 2019 32.93 33.77 32.81 33.22 2,711,305 +0.16(+0.48%)
Apr 26, 2019 33.71 33.90 32.69 33.06 4,654,500 -1.00(-2.94%)
Apr 25, 2019 35.35 35.47 33.89 34.06 4,333,124 -1.42(-4.00%)
Apr 24, 2019 36.67 36.89 35.46 35.48 2,994,329 -0.95(-2.61%)
Apr 23, 2019 37.18 37.40 36.10 36.43 4,767,568 -0.66(-1.78%)
Apr 22, 2019 36.45 37.20 36.10 37.09 3,905,097 +1.22(+3.40%)
Apr 18, 2019 36.70 36.78 35.56 35.87 3,965,300 -0.97(-2.63%)
Apr 17, 2019 36.91 37.09 36.62 36.84 3,297,718 +0.28(+0.77%)
Apr 16, 2019 36.18 36.73 35.71 36.56 4,580,006 +0.61(+1.70%)
Apr 15, 2019 36.40 36.77 35.94 35.95 3,387,080 -0.55(-1.51%)
Apr 12, 2019 37.37 38.12 36.18 36.50 6,469,000 +0.86(+2.41%)
Apr 11, 2019 35.40 35.97 34.99 35.64 3,060,518 -0.08(-0.22%)
Apr 10, 2019 34.97 35.80 34.73 35.72 3,149,024 +0.84(+2.41%)
Apr 09, 2019 35.34 35.51 34.78 34.88 2,700,357 -0.68(-1.91%)
Apr 08, 2019 35.69 36.05 35.42 35.56 3,383,485 -0.01(-0.03%)
Apr 05, 2019 33.68 35.63 33.60 35.57 5,549,100 +2.20(+6.59%)
Apr 04, 2019 33.06 33.49 31.98 33.37 5,901,764 +0.31(+0.94%)
Apr 03, 2019 34.42 34.65 33.02 33.06 5,193,639 -1.22(-3.56%)
Apr 02, 2019 35.00 35.13 34.27 34.28 2,819,497 -0.69(-1.97%)
Apr 01, 2019 35.03 35.18 34.59 34.97 3,325,454 +0.31(+0.89%)
Mar 29, 2019 35.54 35.67 34.58 34.66 3,890,800 -0.43(-1.23%)
Mar 28, 2019 34.74 35.16 34.63 35.09 3,066,185 +0.07(+0.20%)
Mar 27, 2019 35.50 35.81 34.86 35.02 2,613,210 -0.64(-1.79%)
Mar 26, 2019 35.54 36.08 35.31 35.66 2,763,498 +0.74(+2.12%)
Mar 25, 2019 34.77 35.10 34.24 34.92 3,352,594 +0.10(+0.29%)
Mar 22, 2019 35.73 35.86 34.53 34.82 4,100,800 -1.26(-3.49%)
Mar 21, 2019 35.12 36.17 34.98 36.08 3,700,595 +0.79(+2.24%)
Mar 20, 2019 34.36 35.75 34.36 35.29 4,329,278 +0.80(+2.32%)
Mar 19, 2019 35.25 35.45 34.33 34.49 2,768,316 -0.52(-1.49%)
Mar 18, 2019 34.61 35.12 34.50 35.01 2,894,019 +0.56(+1.63%)
Mar 15, 2019 33.84 34.52 33.84 34.45 5,013,800 +0.18(+0.53%)
Mar 14, 2019 34.32 34.60 34.13 34.27 3,143,081 -0.05(-0.15%)
Mar 13, 2019 34.02 34.36 33.67 34.32 3,730,247 +0.64(+1.90%)
Mar 12, 2019 32.97 33.74 32.73 33.68 5,924,649 +0.93(+2.84%)
Mar 11, 2019 32.26 33.10 32.14 32.75 4,673,770 +0.80(+2.50%)
Mar 08, 2019 32.61 32.61 31.52 31.95 5,241,000 -1.32(-3.97%)
Mar 07, 2019 32.81 33.32 32.25 33.27 4,280,421 +0.54(+1.65%)
Mar 06, 2019 33.42 33.42 32.56 32.73 3,253,241 -1.00(-2.96%)
Mar 05, 2019 33.62 33.84 33.06 33.73 3,007,721 +0.06(+0.18%)
Mar 04, 2019 34.23 34.33 33.13 33.67 4,202,466 -0.32(-0.94%)
Mar 01, 2019 33.43 34.02 33.23 33.99 4,771,200 +0.81(+2.44%)
Feb 28, 2019 33.81 34.18 32.08 33.18 7,677,515 -0.38(-1.13%)
Feb 27, 2019 33.30 34.09 33.02 33.56 5,273,106 +0.47(+1.42%)
Feb 26, 2019 33.39 33.72 33.04 33.09 2,790,913 -0.37(-1.11%)
Feb 25, 2019 33.28 33.83 33.26 33.46 3,223,527 -0.01(-0.03%)
Feb 22, 2019 33.57 33.60 32.83 33.47 7,531,700 +0.10(+0.30%)
Feb 21, 2019 33.79 33.86 33.08 33.37 3,848,983 -0.43(-1.27%)
Feb 20, 2019 33.29 34.21 33.28 33.80 5,013,966 +0.49(+1.47%)
Feb 19, 2019 33.05 33.72 32.99 33.31 3,039,994 +0.01(+0.03%)
Feb 15, 2019 33.08 33.49 32.79 33.30 4,873,000 +0.63(+1.93%)
Feb 14, 2019 31.99 32.91 31.93 32.67 3,972,550 +0.39(+1.21%)
Feb 13, 2019 31.23 32.39 31.09 32.28 4,721,136 +1.20(+3.86%)
Feb 12, 2019 30.98 31.61 30.94 31.08 4,815,072 +0.73(+2.41%)
Feb 11, 2019 29.50 30.59 29.48 30.35 3,228,205 +0.48(+1.61%)
Feb 08, 2019 30.46 30.75 29.32 29.87 4,388,400 -0.66(-2.16%)
Feb 07, 2019 31.54 31.70 30.21 30.53 3,927,266 -1.32(-4.14%)
Feb 06, 2019 32.52 32.64 31.82 31.85 4,385,951 -0.98(-2.99%)
Feb 05, 2019 33.05 33.26 32.67 32.83 3,886,837 -0.30(-0.91%)
Feb 04, 2019 32.00 33.15 31.76 33.13 5,379,577 +0.48(+1.47%)
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.