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 31, 2020 3.839 3.987 3.578 3.639 35,858,264 +0.06(+1.70%)
Mar 30, 2020 4.144 4.153 3.482 3.578 30,428,328 -0.65(-15.43%)
Mar 27, 2020 4.684 4.701 4.144 4.231 21,259,212 -0.78(-15.62%)
Mar 26, 2020 5.172 5.746 4.884 5.015 21,249,086 -0.11(-2.21%)
Mar 25, 2020 5.337 5.807 4.623 5.128 22,154,114 +0.27(+5.56%)
Mar 24, 2020 4.188 5.084 4.075 4.858 18,396,056 +1.11(+29.47%)
Mar 23, 2020 4.188 4.266 3.744 3.752 16,246,867 -0.45(-10.77%)
Mar 20, 2020 4.492 4.762 4.048 4.205 20,123,246 -0.10(-2.42%)
Mar 19, 2020 3.961 4.701 3.543 4.310 16,681,180 +0.44(+11.49%)
Mar 18, 2020 3.622 4.135 3.308 3.866 18,898,704 -0.02(-0.45%)
Mar 17, 2020 4.954 4.971 3.831 3.883 22,637,408 -0.87(-18.31%)
Mar 16, 2020 5.859 6.025 4.745 4.754 21,285,100 -2.27(-32.34%)
Mar 13, 2020 7.400 7.479 6.051 7.026 28,690,654 +0.27(+3.99%)
Mar 12, 2020 6.033 7.226 5.746 6.756 22,786,692 -0.43(-5.94%)
Mar 11, 2020 8.793 8.802 6.921 7.183 22,598,598 -2.21(-23.54%)
Mar 10, 2020 9.899 10.01 8.184 9.394 26,205,926 +1.08(+12.98%)
Mar 09, 2020 11.68 11.93 8.114 8.314 32,194,148 -9.71(-53.86%)
Mar 06, 2020 20.39 20.47 17.60 18.02 11,713,540 -3.17(-14.95%)
Mar 05, 2020 21.27 21.95 20.92 21.19 6,576,254 -0.69(-3.14%)
Mar 04, 2020 22.08 22.31 21.36 21.88 5,026,554 +0.12(+0.56%)
Mar 03, 2020 22.38 23.13 21.55 21.76 8,458,597 -0.46(-2.08%)
Mar 02, 2020 22.19 22.54 21.46 22.22 10,321,648 +0.52(+2.41%)
Feb 28, 2020 20.79 22.22 20.75 21.70 11,762,125 -0.13(-0.60%)
Feb 27, 2020 20.73 23.47 20.36 21.83 10,125,800 +0.56(+2.62%)
Feb 26, 2020 22.20 22.51 21.24 21.27 6,335,340 -0.93(-4.20%)
Feb 25, 2020 23.72 23.76 22.06 22.20 5,125,064 -1.09(-4.67%)
Feb 24, 2020 23.47 23.53 22.99 23.29 3,474,644 -1.44(-5.81%)
Feb 21, 2020 24.50 24.79 23.96 24.73 3,616,252 -0.16(-0.63%)
Feb 20, 2020 24.89 25.43 24.76 24.88 2,695,726 +0.10(+0.39%)
Feb 19, 2020 24.73 24.97 24.35 24.79 3,389,629 +0.31(+1.28%)
Feb 18, 2020 23.55 24.56 23.46 24.47 3,416,584 +0.65(+2.74%)
Feb 14, 2020 24.42 24.44 23.72 23.82 4,930,136 -0.49(-2.01%)
Feb 13, 2020 24.70 24.82 24.23 24.31 4,018,050 -0.49(-1.97%)
Feb 12, 2020 25.19 25.27 24.75 24.80 3,695,911 +0.27(+1.10%)
Feb 11, 2020 24.88 25.08 24.50 24.53 2,378,022 +0.17(+0.71%)
Feb 10, 2020 24.27 24.39 23.90 24.35 3,455,909 -0.12(-0.50%)
Feb 07, 2020 24.62 24.88 24.37 24.47 3,638,191 -0.72(-2.87%)
Feb 06, 2020 25.20 25.45 24.62 25.20 4,294,486 +0.03(+0.14%)
Feb 05, 2020 25.08 25.63 24.92 25.16 6,702,358 +0.66(+2.70%)
Feb 04, 2020 24.54 24.86 24.43 24.50 5,076,491 +0.51(+2.10%)
Feb 03, 2020 23.73 24.11 23.59 23.99 4,619,581 +0.10(+0.44%)
Jan 31, 2020 24.01 24.09 23.46 23.89 6,101,823 -0.64(-2.63%)
Jan 30, 2020 23.91 24.60 23.83 24.53 4,505,074 +0.08(+0.32%)
Jan 29, 2020 25.23 25.31 24.36 24.46 5,184,051 -0.56(-2.23%)
Jan 28, 2020 25.41 25.48 24.84 25.01 4,756,165 -0.10(-0.42%)
Jan 27, 2020 25.32 25.67 24.91 25.12 4,873,311 -0.98(-3.77%)
Jan 24, 2020 26.12 26.19 25.57 26.10 3,988,054 -0.25(-0.96%)
Jan 23, 2020 26.35 26.67 26.01 26.35 5,531,917 -0.52(-1.94%)
Jan 22, 2020 27.24 27.38 26.85 26.88 5,410,764 -0.76(-2.74%)
Jan 21, 2020 27.98 28.50 27.60 27.63 5,990,935 -0.37(-1.34%)
Jan 17, 2020 28.36 28.50 27.92 28.01 5,309,456 -0.37(-1.30%)
Jan 16, 2020 28.88 28.90 28.27 28.38 5,200,135 -0.38(-1.31%)
Jan 15, 2020 28.49 28.88 28.28 28.75 5,177,433 -0.04(-0.15%)
Jan 14, 2020 27.55 28.95 27.55 28.80 7,117,497 +1.35(+4.94%)
Jan 13, 2020 27.86 27.95 27.30 27.44 5,343,992 -0.32(-1.14%)
Jan 10, 2020 27.73 27.89 27.47 27.76 5,415,487 -0.19(-0.67%)
Jan 09, 2020 27.96 28.03 27.05 27.95 8,853,508 -0.11(-0.40%)
Jan 08, 2020 27.87 28.47 27.47 28.06 15,754,290 +0.19(+0.68%)
Jan 07, 2020 25.66 27.93 25.29 27.87 43,190,120 +5.89(+26.79%)
Jan 06, 2020 22.24 22.27 21.58 21.98 5,216,064 -0.04(-0.19%)
Jan 03, 2020 22.04 22.41 21.89 22.02 6,929,542 +0.28(+1.30%)
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.