Skip to main content

Apache Corp (NQ: APA )

32.87 -4.24 (-11.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 35.03 35.18 32.12 32.87 17,295,148 -4.24(-11.43%)
Sep 22, 2022 39.03 39.53 37.10 37.11 7,352,989 -1.32(-3.43%)
Sep 21, 2022 40.24 40.67 38.40 38.43 5,800,520 -1.17(-2.95%)
Sep 20, 2022 40.26 40.29 38.89 39.60 6,625,146 -0.85(-2.10%)
Sep 19, 2022 39.09 40.91 39.01 40.45 6,049,372 -0.01(-0.02%)
Sep 16, 2022 41.35 41.38 39.08 40.46 12,193,339 -1.03(-2.48%)
Sep 15, 2022 41.38 42.58 41.09 41.49 9,221,488 -0.25(-0.60%)
Sep 14, 2022 39.68 42.22 39.60 41.74 8,566,582 +2.63(+6.72%)
Sep 13, 2022 39.66 40.76 38.68 39.11 7,740,193 -0.89(-2.23%)
Sep 12, 2022 39.74 40.77 39.01 40.00 9,458,833 +1.91(+5.01%)
Sep 09, 2022 38.16 38.29 37.30 38.09 6,045,085 +1.16(+3.14%)
Sep 08, 2022 36.85 37.59 36.68 36.93 7,889,972 +0.26(+0.71%)
Sep 07, 2022 36.59 36.97 36.02 36.67 6,495,109 -1.15(-3.04%)
Sep 06, 2022 38.94 39.39 37.65 37.82 6,038,408 -0.98(-2.53%)
Sep 02, 2022 39.53 39.98 38.45 38.80 7,530,981 +0.88(+2.32%)
Sep 01, 2022 38.40 38.44 36.81 37.92 7,941,161 -1.18(-3.02%)
Aug 31, 2022 38.17 40.25 37.83 39.10 8,808,699 -0.22(-0.56%)
Aug 30, 2022 40.24 40.65 38.78 39.32 10,659,597 -2.04(-4.93%)
Aug 29, 2022 39.93 42.63 39.76 41.36 9,130,550 +1.18(+2.94%)
Aug 26, 2022 40.46 41.31 39.74 40.18 6,616,463 -0.22(-0.54%)
Aug 25, 2022 40.49 40.94 39.47 40.40 6,661,347 +0.09(+0.22%)
Aug 24, 2022 39.05 40.69 38.80 40.31 10,304,697 +1.52(+3.92%)
Aug 23, 2022 37.87 39.93 37.64 38.79 9,824,331 +2.00(+5.44%)
Aug 22, 2022 35.58 36.86 34.48 36.79 8,263,421 +0.64(+1.77%)
Aug 19, 2022 35.96 36.98 35.66 36.15 9,014,915 -0.35(-0.96%)
Aug 18, 2022 34.30 36.58 34.30 36.50 8,859,471 +2.87(+8.53%)
Aug 17, 2022 33.04 33.95 32.80 33.63 6,801,287 +0.41(+1.23%)
Aug 16, 2022 34.15 34.59 33.00 33.22 6,610,520 -0.35(-1.04%)
Aug 15, 2022 32.91 33.98 32.37 33.57 5,920,456 -1.13(-3.26%)
Aug 12, 2022 34.50 35.09 33.99 34.70 6,904,695 -0.14(-0.40%)
Aug 11, 2022 34.00 34.99 33.95 34.84 7,348,720 +1.62(+4.88%)
Aug 10, 2022 33.02 33.68 31.88 33.22 5,987,640 +0.54(+1.65%)
Aug 09, 2022 32.90 33.79 32.48 32.68 6,347,004 +0.47(+1.46%)
Aug 08, 2022 31.54 32.71 31.42 32.21 7,016,303 +0.46(+1.45%)
Aug 05, 2022 30.29 32.66 30.15 31.75 8,250,165 +1.07(+3.49%)
Aug 04, 2022 33.12 33.86 30.50 30.68 12,163,620 -3.75(-10.89%)
Aug 03, 2022 36.21 36.34 33.78 34.43 8,397,276 -1.50(-4.17%)
Aug 02, 2022 35.95 36.44 35.17 35.93 5,113,532 -0.08(-0.22%)
Aug 01, 2022 36.24 36.39 35.10 36.01 7,212,291 -1.16(-3.12%)
Jul 29, 2022 36.53 37.44 36.23 37.17 7,681,859 +1.55(+4.35%)
Jul 28, 2022 35.60 36.30 34.70 35.62 6,664,250 +0.43(+1.22%)
Jul 27, 2022 34.01 35.34 33.28 35.19 7,023,200 +1.35(+3.99%)
Jul 26, 2022 34.99 35.15 33.08 33.84 6,634,546 -0.59(-1.71%)
Jul 25, 2022 33.37 34.62 32.54 34.43 7,567,025 +2.02(+6.23%)
Jul 22, 2022 33.27 34.14 32.20 32.41 5,329,786 -0.88(-2.64%)
Jul 21, 2022 33.60 34.02 32.45 33.29 6,645,788 -1.71(-4.89%)
Jul 20, 2022 33.98 35.10 33.58 35.00 7,536,137 +0.66(+1.92%)
Jul 19, 2022 32.80 34.48 32.55 34.34 8,108,694 +1.54(+4.70%)
Jul 18, 2022 33.08 33.75 32.54 32.80 6,084,510 +0.81(+2.53%)
Jul 15, 2022 32.27 32.54 31.42 31.99 6,938,374 +0.41(+1.30%)
Jul 14, 2022 31.33 31.84 30.44 31.58 9,817,815 -1.32(-4.01%)
Jul 13, 2022 32.10 33.77 31.72 32.90 8,126,659 +0.47(+1.45%)
Jul 12, 2022 32.74 33.45 32.28 32.43 11,259,460 -1.78(-5.20%)
Jul 11, 2022 34.18 35.00 33.52 34.21 5,910,085 -0.64(-1.84%)
Jul 08, 2022 35.47 35.58 34.13 34.85 7,607,319 +0.34(+0.99%)
Jul 07, 2022 33.19 35.02 33.00 34.51 8,401,928 +2.50(+7.81%)
Jul 06, 2022 32.16 33.28 30.69 32.01 9,823,700 -0.72(-2.20%)
Jul 05, 2022 34.10 34.36 32.12 32.73 8,298,519 -2.62(-7.41%)
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.