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 (%)
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%)
Apr 01, 2022 39.60 40.81 39.59 40.36 5,235,688 +0.85(+2.15%)
Mar 31, 2022 39.25 40.89 39.01 39.51 8,298,845 +0.12(+0.32%)
Mar 30, 2022 39.63 40.50 38.89 39.39 9,429,977 +0.23(+0.59%)
Mar 29, 2022 37.17 39.17 36.83 39.16 7,880,636 +1.06(+2.79%)
Mar 28, 2022 38.72 38.72 37.22 38.10 7,516,572 -1.61(-4.05%)
Mar 25, 2022 38.66 40.24 38.47 39.70 6,162,356 +0.72(+1.84%)
Mar 24, 2022 39.01 39.89 38.58 38.99 5,806,401 +0.07(+0.17%)
Mar 23, 2022 39.58 39.90 38.53 38.92 8,379,347 +0.18(+0.47%)
Mar 22, 2022 38.89 39.46 38.09 38.74 7,539,399 -0.34(-0.88%)
Mar 21, 2022 38.37 39.90 38.29 39.08 8,460,841 +1.69(+4.53%)
Mar 18, 2022 37.42 37.65 36.94 37.39 12,337,572 -0.31(-0.81%)
Mar 17, 2022 36.16 38.10 35.97 37.70 9,704,271 +2.47(+7.00%)
Mar 16, 2022 35.18 35.50 34.31 35.23 11,024,063 +0.14(+0.41%)
Mar 15, 2022 34.01 35.22 33.26 35.09 11,644,597 -0.84(-2.34%)
Mar 14, 2022 36.34 36.80 34.84 35.93 12,317,397 -1.41(-3.76%)
Mar 11, 2022 37.82 38.38 37.28 37.33 8,781,283 -0.95(-2.47%)
Mar 10, 2022 37.34 38.43 36.56 38.28 11,294,235 +1.28(+3.46%)
Mar 09, 2022 35.36 37.18 34.76 37.00 14,253,872 +0.07(+0.18%)
Mar 08, 2022 37.41 39.39 35.81 36.93 17,237,012 +0.68(+1.87%)
Mar 07, 2022 38.16 38.78 35.06 36.25 16,681,122 -1.49(-3.95%)
Mar 04, 2022 36.75 37.98 36.23 37.74 15,213,833 +1.15(+3.13%)
Mar 03, 2022 35.55 36.61 35.48 36.60 11,662,448 +0.39(+1.08%)
Mar 02, 2022 36.33 37.45 35.57 36.20 12,767,986 +0.55(+1.56%)
Mar 01, 2022 34.69 35.98 34.41 35.65 16,149,729 +1.59(+4.66%)
Feb 28, 2022 31.98 34.10 31.85 34.06 13,527,494 +1.87(+5.82%)
Feb 25, 2022 30.73 32.25 30.97 32.19 9,711,130 +1.30(+4.21%)
Feb 24, 2022 29.76 31.02 28.63 30.89 14,935,709 +1.41(+4.80%)
Feb 23, 2022 30.06 30.86 29.30 29.47 11,080,802 -0.20(-0.68%)
Feb 22, 2022 31.56 31.78 29.09 29.68 15,593,181 -1.07(-3.48%)
Feb 18, 2022 30.75 0 -0.22(-0.71%)
Feb 17, 2022 30.85 31.78 30.68 30.97 7,117,545 -0.01(-0.03%)
Feb 16, 2022 30.99 31.77 30.57 30.98 7,666,812 +0.16(+0.53%)
Feb 15, 2022 29.68 30.95 29.54 30.81 7,200,368 +0.09(+0.28%)
Feb 14, 2022 32.36 32.66 30.54 30.73 12,730,368 -1.91(-5.86%)
Feb 11, 2022 32.16 32.94 31.89 32.64 13,368,991 +0.65(+2.03%)
Feb 10, 2022 31.79 33.09 31.67 31.99 9,245,042 +0.03(+0.09%)
Feb 09, 2022 31.29 32.42 31.26 31.96 7,942,543 +0.54(+1.70%)
Feb 08, 2022 32.29 32.39 30.89 31.42 10,912,760 -1.17(-3.58%)
Feb 07, 2022 32.68 33.25 31.82 32.59 7,997,779 -0.38(-1.16%)
Feb 04, 2022 33.51 34.86 32.89 32.97 10,799,758 -0.05(-0.14%)
Feb 03, 2022 32.87 33.60 32.41 33.02 7,225,877 -0.22(-0.66%)
Feb 02, 2022 33.23 33.37 32.33 33.24 6,835,738 +0.06(+0.17%)
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.