Skip to main content

Apache Corp (NQ: APA )

34.38 +0.67 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.65 34.63 33.06 33.46 8,553,263 -1.15(-3.32%)
Jun 29, 2022 37.78 38.14 34.45 34.61 9,247,179 -2.56(-6.89%)
Jun 28, 2022 37.28 38.21 36.35 37.17 9,513,149 +1.25(+3.47%)
Jun 27, 2022 35.63 36.59 35.09 35.92 11,665,080 +0.98(+2.80%)
Jun 24, 2022 35.41 36.32 34.76 34.95 10,395,426 +0.23(+0.66%)
Jun 23, 2022 36.20 36.85 33.96 34.72 10,147,654 -1.24(-3.44%)
Jun 22, 2022 36.08 37.40 35.69 35.95 10,107,835 -2.73(-7.06%)
Jun 21, 2022 38.17 39.44 37.43 38.68 9,901,133 +1.08(+2.88%)
Jun 17, 2022 40.06 40.11 36.59 37.60 16,988,458 -2.44(-6.08%)
Jun 16, 2022 42.23 42.50 39.46 40.04 9,522,247 -3.71(-8.48%)
Jun 15, 2022 44.16 44.58 42.52 43.75 7,797,861 -0.35(-0.80%)
Jun 14, 2022 44.68 45.69 43.13 44.10 8,078,396 +0.41(+0.94%)
Jun 13, 2022 44.55 44.61 42.09 43.69 10,266,134 -3.11(-6.64%)
Jun 10, 2022 47.11 47.76 45.75 46.80 6,712,842 -1.18(-2.46%)
Jun 09, 2022 48.56 49.50 47.96 47.97 6,738,781 -1.08(-2.21%)
Jun 08, 2022 49.61 49.81 48.76 49.06 8,020,200 -0.21(-0.43%)
Jun 07, 2022 46.13 49.78 46.08 49.27 10,837,306 +2.72(+5.85%)
Jun 06, 2022 46.90 47.04 45.64 46.55 5,760,995 +0.24(+0.52%)
Jun 03, 2022 45.44 46.49 45.36 46.31 5,225,034 +0.80(+1.75%)
Jun 02, 2022 45.19 46.40 44.87 45.51 6,955,005 -0.14(-0.31%)
Jun 01, 2022 46.05 46.95 44.58 45.65 9,649,455 +0.58(+1.30%)
May 31, 2022 47.68 48.38 44.29 45.07 39,613,280 -0.58(-1.28%)
May 27, 2022 43.81 45.67 43.64 45.65 9,551,213 +1.71(+3.88%)
May 26, 2022 44.17 44.95 43.70 43.95 9,934,342 +0.28(+0.64%)
May 25, 2022 41.71 43.69 41.71 43.67 8,232,796 +1.85(+4.42%)
May 24, 2022 41.62 42.63 41.29 41.82 8,292,988 -0.51(-1.20%)
May 23, 2022 40.58 42.53 40.14 42.33 8,874,934 +2.39(+5.98%)
May 20, 2022 39.38 40.55 38.57 39.94 8,653,908 +0.81(+2.06%)
May 19, 2022 37.85 40.17 37.71 39.14 7,531,837 +0.35(+0.91%)
May 18, 2022 41.62 41.69 38.14 38.78 9,069,004 -2.58(-6.24%)
May 17, 2022 41.10 41.67 40.64 41.36 6,749,998 +0.70(+1.72%)
May 16, 2022 39.65 41.59 39.56 40.66 9,518,145 +1.21(+3.06%)
May 13, 2022 37.64 40.19 37.63 39.45 9,132,034 +2.99(+8.20%)
May 12, 2022 36.32 37.42 35.35 36.46 10,736,447 -0.26(-0.71%)
May 11, 2022 36.81 38.92 36.48 36.72 10,680,325 +0.88(+2.46%)
May 10, 2022 36.63 37.85 34.63 35.84 12,483,904 -0.14(-0.40%)
May 09, 2022 41.35 41.35 35.81 35.98 13,920,334 -6.31(-14.92%)
May 06, 2022 40.25 42.35 39.43 42.29 9,908,770 +2.69(+6.80%)
May 05, 2022 42.98 43.38 39.00 39.60 16,372,936 -3.74(-8.63%)
May 04, 2022 42.16 43.40 40.47 43.33 10,648,813 +2.57(+6.30%)
May 03, 2022 38.96 41.18 38.91 40.77 9,486,361 +1.83(+4.70%)
May 02, 2022 38.65 39.40 37.56 38.93 11,136,214 -0.31(-0.78%)
Apr 29, 2022 39.83 40.87 38.99 39.24 13,540,637 -0.50(-1.25%)
Apr 28, 2022 38.81 40.24 37.32 39.74 7,579,224 +1.42(+3.70%)
Apr 27, 2022 37.24 38.67 36.54 38.32 10,649,575 +1.29(+3.50%)
Apr 26, 2022 37.58 38.32 36.91 37.03 10,406,874 -0.44(-1.18%)
Apr 25, 2022 37.47 37.73 35.45 37.47 10,818,661 -1.56(-4.00%)
Apr 22, 2022 40.06 40.93 38.80 39.03 9,207,487 -1.42(-3.51%)
Apr 21, 2022 43.04 43.33 39.96 40.45 10,826,960 -1.93(-4.56%)
Apr 20, 2022 42.48 43.16 42.01 42.38 9,180,998 -0.06(-0.14%)
Apr 19, 2022 41.63 43.23 41.55 42.44 7,468,178 +0.39(+0.93%)
Apr 18, 2022 42.17 43.01 41.55 42.05 10,848,552 +0.29(+0.69%)
Apr 14, 2022 41.46 42.33 41.42 41.76 6,188,166 +0.07(+0.16%)
Apr 13, 2022 40.97 42.06 40.28 41.69 6,819,124 +1.37(+3.39%)
Apr 12, 2022 40.13 41.35 40.11 40.33 6,085,195 +1.06(+2.70%)
Apr 11, 2022 40.50 40.57 38.94 39.26 10,442,332 -1.86(-4.53%)
Apr 08, 2022 39.55 41.49 39.48 41.13 7,301,660 +1.93(+4.93%)
Apr 07, 2022 39.74 40.07 37.63 39.20 9,211,410 +0.18(+0.47%)
Apr 06, 2022 40.06 40.38 38.59 39.02 7,706,936 -0.84(-2.11%)
Apr 05, 2022 41.33 41.95 39.75 39.86 7,665,551 -1.23(-3.00%)
Apr 04, 2022 41.11 41.77 40.41 41.09 7,264,029 +0.73(+1.80%)
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.