Skip to main content

Apache Corp (NQ: APA )

27.82 -0.75 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 28.16 28.29 27.36 27.82 9,514,797 -0.75(-2.63%)
Jun 13, 2024 29.07 29.23 28.21 28.57 5,386,556 -0.76(-2.59%)
Jun 12, 2024 30.08 30.49 29.16 29.33 6,211,417 -0.36(-1.21%)
Jun 11, 2024 29.17 29.75 28.99 29.69 4,158,020 +0.22(+0.75%)
Jun 10, 2024 28.99 29.75 28.87 29.47 4,278,568 +0.62(+2.15%)
Jun 07, 2024 28.97 29.36 28.70 28.85 3,621,560 -0.38(-1.30%)
Jun 06, 2024 28.93 29.34 28.81 29.23 3,577,804 +0.23(+0.79%)
Jun 05, 2024 29.08 29.24 28.82 29.00 4,674,053 +0.04(+0.14%)
Jun 04, 2024 29.13 29.26 28.67 28.96 5,729,563 -0.48(-1.63%)
Jun 03, 2024 30.65 30.70 29.24 29.44 8,022,899 -1.09(-3.57%)
May 31, 2024 29.85 30.64 29.80 30.53 14,922,044 +0.80(+2.69%)
May 30, 2024 29.16 29.86 29.16 29.73 5,419,824 +0.56(+1.92%)
May 29, 2024 29.80 29.97 28.73 29.17 7,219,738 -0.66(-2.21%)
May 28, 2024 29.61 30.03 29.55 29.83 4,687,868 +0.47(+1.60%)
May 24, 2024 29.74 29.94 29.34 29.36 3,933,550 -0.16(-0.54%)
May 23, 2024 30.35 30.53 29.35 29.52 5,294,335 -0.61(-2.02%)
May 22, 2024 30.62 30.73 29.88 30.13 6,192,118 -0.59(-1.92%)
May 21, 2024 30.52 31.12 30.51 30.72 5,112,162 -0.18(-0.58%)
May 20, 2024 30.98 31.28 30.74 30.90 4,427,322 +0.02(+0.06%)
May 17, 2024 30.50 31.01 30.33 30.88 3,786,254 +0.37(+1.21%)
May 16, 2024 30.54 30.65 30.20 30.51 4,447,198 -0.03(-0.10%)
May 15, 2024 30.15 30.60 29.71 30.54 5,163,223 +0.37(+1.23%)
May 14, 2024 30.10 30.42 29.93 30.17 4,326,301 -0.03(-0.10%)
May 13, 2024 30.35 30.62 29.90 30.20 3,969,307 -0.18(-0.59%)
May 10, 2024 30.98 31.13 30.32 30.38 4,247,787 -0.50(-1.62%)
May 09, 2024 30.65 30.91 30.45 30.88 4,542,120 +0.37(+1.21%)
May 08, 2024 30.01 30.74 29.87 30.51 5,897,463 +0.25(+0.83%)
May 07, 2024 29.93 30.57 29.93 30.26 5,697,685 +0.34(+1.14%)
May 06, 2024 29.47 30.21 29.43 29.92 6,306,569 +0.66(+2.26%)
May 03, 2024 29.27 29.79 28.92 29.26 9,600,761 +0.08(+0.27%)
May 02, 2024 30.12 30.82 28.90 29.18 13,327,803 -1.32(-4.33%)
May 01, 2024 31.09 31.37 30.15 30.50 7,637,276 -0.94(-2.99%)
Apr 30, 2024 32.46 32.49 31.41 31.44 6,412,841 -1.28(-3.91%)
Apr 29, 2024 32.41 32.83 32.39 32.72 4,261,420 +0.23(+0.71%)
Apr 26, 2024 32.26 32.59 32.02 32.49 4,801,254 +0.13(+0.40%)
Apr 25, 2024 32.09 32.44 31.53 32.36 8,109,786 +0.31(+0.97%)
Apr 24, 2024 31.98 32.19 31.64 32.05 4,522,163 -0.01(-0.03%)
Apr 23, 2024 32.11 32.38 31.71 32.06 6,781,437 -0.41(-1.26%)
Apr 22, 2024 32.23 32.66 31.77 32.47 4,381,642 +0.11(+0.34%)
Apr 19, 2024 32.16 32.95 32.15 32.36 4,814,467 +0.18(+0.56%)
Apr 18, 2024 32.13 32.49 31.87 32.18 5,723,784 +0.17(+0.53%)
Apr 17, 2024 32.25 32.62 31.89 32.01 6,040,208 -0.24(-0.74%)
Apr 16, 2024 32.54 32.72 31.86 32.25 6,136,200 -0.65(-1.99%)
Apr 15, 2024 33.28 33.62 32.75 32.90 8,233,990 -0.56(-1.66%)
Apr 12, 2024 34.58 34.98 33.38 33.46 7,123,419 -0.67(-1.98%)
Apr 11, 2024 34.96 34.97 33.88 34.13 4,775,755 -0.65(-1.85%)
Apr 10, 2024 34.21 34.90 34.12 34.78 5,841,078 +0.16(+0.46%)
Apr 09, 2024 34.86 35.06 34.26 34.62 6,598,386 -0.15(-0.43%)
Apr 08, 2024 35.45 35.77 34.66 34.77 6,343,550 -0.69(-1.96%)
Apr 05, 2024 35.06 35.58 34.74 35.46 6,102,850 +0.31(+0.87%)
Apr 04, 2024 35.10 35.56 34.72 35.16 6,986,429 +0.22(+0.62%)
Apr 03, 2024 35.30 35.63 34.61 34.94 9,869,793 -0.13(-0.37%)
Apr 02, 2024 35.29 35.44 34.53 35.07 7,232,341 -0.09(-0.25%)
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.