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 (%)
Mar 29, 2019 28.76 28.87 27.98 28.05 4,807,804 -0.35(-1.23%)
Mar 28, 2019 28.11 28.45 28.03 28.40 3,788,839 +0.06(+0.20%)
Mar 27, 2019 28.73 28.98 28.21 28.34 3,229,105 -0.52(-1.79%)
Mar 26, 2019 28.76 29.20 28.58 28.86 3,414,813 +0.60(+2.12%)
Mar 25, 2019 28.14 28.41 27.71 28.26 4,142,751 +0.08(+0.29%)
Mar 22, 2019 28.92 29.02 27.94 28.18 5,067,298 -1.02(-3.49%)
Mar 21, 2019 28.42 29.28 28.31 29.20 4,572,770 +0.64(+2.24%)
Mar 20, 2019 27.81 28.93 27.81 28.56 5,349,625 +0.65(+2.32%)
Mar 19, 2019 28.53 28.69 27.78 27.91 3,420,767 -0.42(-1.49%)
Mar 18, 2019 28.01 28.42 27.92 28.33 3,576,096 +0.45(+1.63%)
Mar 15, 2019 27.39 27.94 27.39 27.88 6,195,478 +0.15(+0.53%)
Mar 14, 2019 27.77 28.00 27.62 27.73 3,883,858 -0.04(-0.15%)
Mar 13, 2019 27.53 27.81 27.25 27.77 4,609,411 +0.52(+1.90%)
Mar 12, 2019 26.68 27.30 26.49 27.26 7,321,001 +0.75(+2.84%)
Mar 11, 2019 26.11 26.79 26.01 26.50 5,775,308 +0.65(+2.50%)
Mar 08, 2019 26.39 26.39 25.51 25.86 6,476,226 -1.07(-3.97%)
Mar 07, 2019 26.55 26.96 26.10 26.92 5,289,253 +0.44(+1.65%)
Mar 06, 2019 27.05 27.05 26.35 26.49 4,019,981 -0.81(-2.96%)
Mar 05, 2019 27.21 27.39 26.75 27.30 3,716,596 +0.05(+0.18%)
Mar 04, 2019 27.70 27.78 26.81 27.25 5,192,925 -0.26(-0.94%)
Mar 01, 2019 27.05 27.53 26.89 27.51 5,895,701 +0.66(+2.44%)
Feb 28, 2019 27.36 27.66 25.96 26.85 9,486,992 -0.31(-1.13%)
Feb 27, 2019 26.95 27.59 26.72 27.16 6,515,899 +0.38(+1.42%)
Feb 26, 2019 27.02 27.29 26.74 26.78 3,448,690 -0.30(-1.11%)
Feb 25, 2019 26.93 27.38 26.92 27.08 3,983,264 -0.01(-0.03%)
Feb 22, 2019 27.17 27.19 26.57 27.09 9,306,810 +0.08(+0.30%)
Feb 21, 2019 27.35 27.40 26.77 27.01 4,756,131 -0.35(-1.27%)
Feb 20, 2019 26.94 27.68 26.93 27.35 6,195,684 +0.40(+1.47%)
Feb 19, 2019 26.75 27.29 26.70 26.96 3,756,475 +0.01(+0.03%)
Feb 15, 2019 26.77 27.10 26.54 26.95 6,021,494 +0.51(+1.93%)
Feb 14, 2019 25.89 26.63 25.84 26.44 4,908,821 +0.32(+1.21%)
Feb 13, 2019 25.27 26.21 25.16 26.12 5,833,838 +0.97(+3.86%)
Feb 12, 2019 25.07 25.58 25.04 25.15 5,949,913 +0.59(+2.41%)
Feb 11, 2019 23.87 24.76 23.86 24.56 3,989,045 +0.39(+1.61%)
Feb 08, 2019 24.65 24.89 23.73 24.17 5,422,681 -0.53(-2.16%)
Feb 07, 2019 25.52 25.65 24.45 24.71 4,852,864 -1.07(-4.14%)
Feb 06, 2019 26.32 26.41 25.75 25.78 5,419,655 -0.79(-2.99%)
Feb 05, 2019 26.75 26.92 26.44 26.57 4,802,907 -0.24(-0.91%)
Feb 04, 2019 25.90 26.83 25.70 26.81 6,647,464 +0.39(+1.47%)
Feb 01, 2019 26.80 26.80 26.13 26.42 7,166,480 -0.14(-0.52%)
Jan 31, 2019 27.07 27.09 26.39 26.56 5,350,530 -0.47(-1.74%)
Jan 30, 2019 26.90 27.09 26.55 27.03 4,153,165 +0.26(+0.97%)
Jan 29, 2019 26.39 27.07 26.37 26.77 7,085,755 +0.64(+2.45%)
Jan 28, 2019 25.43 26.20 25.35 26.13 5,717,063 +0.19(+0.72%)
Jan 25, 2019 25.99 26.26 25.65 25.95 5,531,915 +0.18(+0.69%)
Jan 24, 2019 25.02 25.82 24.90 25.77 5,490,973 +0.70(+2.81%)
Jan 23, 2019 25.68 25.74 24.72 25.06 5,173,431 -0.45(-1.74%)
Jan 22, 2019 25.57 25.81 25.35 25.51 5,142,076 -0.46(-1.78%)
Jan 18, 2019 25.82 26.22 25.65 25.97 5,710,966 +0.73(+2.89%)
Jan 17, 2019 24.69 25.42 24.52 25.24 4,949,416 +0.38(+1.54%)
Jan 16, 2019 25.53 25.66 24.83 24.86 11,217,225 -0.43(-1.70%)
Jan 15, 2019 25.62 25.89 25.07 25.29 6,053,814 +0.14(+0.57%)
Jan 14, 2019 24.37 25.38 24.30 25.15 5,898,999 +0.37(+1.51%)
Jan 11, 2019 24.41 24.87 24.17 24.77 6,164,350 +0.11(+0.45%)
Jan 10, 2019 24.10 24.68 23.99 24.66 4,934,019 +0.08(+0.32%)
Jan 09, 2019 23.70 24.64 23.46 24.58 8,624,176 +1.19(+5.11%)
Jan 08, 2019 23.29 23.58 22.90 23.39 5,186,455 +0.34(+1.49%)
Jan 07, 2019 22.60 23.22 22.24 23.04 4,927,071 +0.49(+2.15%)
Jan 04, 2019 22.13 22.64 21.88 22.56 5,292,661 +0.91(+4.19%)
Jan 03, 2019 21.60 22.14 21.19 21.65 6,718,600 +0.06(+0.26%)
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.