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 (%)
Dec 30, 2022 44.00 45.19 43.96 45.18 4,910,044 +0.75(+1.68%)
Dec 29, 2022 43.17 44.72 42.93 44.44 4,684,198 +0.71(+1.62%)
Dec 28, 2022 45.98 46.06 43.60 43.73 5,166,964 -2.38(-5.16%)
Dec 27, 2022 46.21 46.60 45.81 46.11 4,654,065 +0.38(+0.83%)
Dec 23, 2022 44.03 45.79 43.69 45.74 5,507,417 +2.48(+5.73%)
Dec 22, 2022 45.17 45.32 42.06 43.26 5,515,738 -1.92(-4.24%)
Dec 21, 2022 43.97 45.18 43.70 45.17 4,744,865 +2.46(+5.76%)
Dec 20, 2022 42.28 43.02 42.08 42.72 4,513,214 +0.28(+0.66%)
Dec 19, 2022 42.62 43.26 41.86 42.43 5,175,431 +0.05(+0.11%)
Dec 16, 2022 42.40 43.00 41.44 42.39 12,521,835 -1.22(-2.80%)
Dec 15, 2022 43.18 43.75 42.52 43.61 7,568,391 +0.01(+0.02%)
Dec 14, 2022 44.91 45.17 42.77 43.60 7,798,418 -0.76(-1.72%)
Dec 13, 2022 43.92 44.67 43.30 44.36 9,978,604 +1.86(+4.37%)
Dec 12, 2022 40.94 42.94 40.82 42.50 8,845,090 +1.98(+4.90%)
Dec 09, 2022 41.38 42.16 40.42 40.52 7,025,484 -0.88(-2.13%)
Dec 08, 2022 43.75 43.93 41.34 41.40 6,609,713 -0.86(-2.04%)
Dec 07, 2022 42.69 43.23 41.81 42.26 6,180,303 -0.20(-0.48%)
Dec 06, 2022 43.62 44.72 42.18 42.46 5,870,549 -1.78(-4.03%)
Dec 05, 2022 46.53 46.99 43.78 44.24 6,087,013 -1.36(-2.97%)
Dec 02, 2022 44.71 45.86 44.71 45.60 4,770,683 +0.38(+0.83%)
Dec 01, 2022 45.98 46.54 44.99 45.22 5,437,520 -0.13(-0.28%)
Nov 30, 2022 45.95 46.12 44.53 45.35 9,309,150 +0.25(+0.56%)
Nov 29, 2022 44.43 45.53 44.36 45.10 7,325,078 +1.58(+3.63%)
Nov 28, 2022 43.39 44.02 42.35 43.52 7,468,954 -1.42(-3.17%)
Nov 25, 2022 45.69 45.69 44.62 44.94 2,971,518 -0.34(-0.75%)
Nov 23, 2022 45.30 46.25 44.84 45.28 5,409,060 -0.97(-2.09%)
Nov 22, 2022 44.69 46.39 44.26 46.25 5,920,454 +2.43(+5.54%)
Nov 21, 2022 43.80 44.11 41.66 43.82 8,033,307 -1.04(-2.31%)
Nov 18, 2022 43.96 45.05 42.90 44.85 6,383,311 -0.58(-1.28%)
Nov 17, 2022 44.86 45.51 44.08 45.44 5,562,056 -0.47(-1.03%)
Nov 16, 2022 46.54 47.15 45.88 45.91 6,025,166 -1.56(-3.28%)
Nov 15, 2022 45.93 47.64 45.04 47.47 6,004,554 +1.77(+3.88%)
Nov 14, 2022 46.66 47.38 45.66 45.70 5,656,183 -1.50(-3.18%)
Nov 11, 2022 46.74 47.72 46.56 47.20 6,160,164 +1.70(+3.74%)
Nov 10, 2022 45.21 45.86 44.17 45.49 6,430,948 +1.40(+3.18%)
Nov 09, 2022 46.47 46.69 43.81 44.09 8,091,673 -3.38(-7.12%)
Nov 08, 2022 47.55 48.07 46.40 47.47 6,962,462 -0.45(-0.93%)
Nov 07, 2022 47.56 48.96 47.44 47.91 6,716,273 +0.49(+1.04%)
Nov 04, 2022 47.30 48.61 46.14 47.42 9,139,800 +1.65(+3.59%)
Nov 03, 2022 41.77 46.34 41.65 45.77 10,156,211 +2.95(+6.89%)
Nov 02, 2022 44.05 44.47 42.60 42.82 7,987,876 -1.50(-3.39%)
Nov 01, 2022 44.94 45.08 44.20 44.32 5,995,040 +0.32(+0.73%)
Oct 31, 2022 43.41 44.84 42.68 44.00 6,141,173 +0.02(+0.04%)
Oct 28, 2022 44.81 44.96 42.63 43.98 7,414,840 -0.28(-0.63%)
Oct 27, 2022 45.74 45.98 44.12 44.26 8,306,091 -0.34(-0.76%)
Oct 26, 2022 43.97 45.58 43.79 44.60 8,343,083 +0.85(+1.95%)
Oct 25, 2022 42.38 43.94 41.98 43.75 8,385,090 +1.39(+3.29%)
Oct 24, 2022 41.91 43.00 41.58 42.36 8,162,813 +0.55(+1.32%)
Oct 21, 2022 40.57 41.81 40.18 41.81 8,825,429 +1.63(+4.05%)
Oct 20, 2022 40.85 41.75 39.97 40.18 7,366,047 -0.15(-0.36%)
Oct 19, 2022 38.44 40.34 38.31 40.32 8,189,716 +2.01(+5.25%)
Oct 18, 2022 38.82 39.40 37.49 38.31 7,524,529 -0.27(-0.70%)
Oct 17, 2022 38.83 40.20 38.23 38.58 7,556,184 +0.16(+0.43%)
Oct 14, 2022 39.73 40.58 38.17 38.42 7,931,727 -1.86(-4.61%)
Oct 13, 2022 38.29 40.65 38.22 40.28 10,802,400 +1.07(+2.72%)
Oct 12, 2022 38.58 39.72 37.58 39.21 7,663,552 +0.26(+0.67%)
Oct 11, 2022 38.58 39.97 38.35 38.95 7,613,404 -0.66(-1.68%)
Oct 10, 2022 40.66 41.62 39.48 39.61 10,445,240 -1.30(-3.17%)
Oct 07, 2022 40.56 42.06 40.34 40.91 11,349,473 +0.31(+0.76%)
Oct 06, 2022 38.67 40.75 38.57 40.60 9,246,138 +1.62(+4.15%)
Oct 05, 2022 37.62 39.38 37.13 38.99 12,389,210 +1.31(+3.47%)
Oct 04, 2022 37.17 37.97 36.50 37.68 10,679,817 +1.79(+4.99%)
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.