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 (%)
Feb 28, 2023 38.87 38.91 37.34 37.36 5,429,669 -0.83(-2.17%)
Feb 27, 2023 38.22 38.71 37.77 38.18 4,516,450 +0.01(+0.03%)
Feb 24, 2023 37.69 38.34 37.27 38.17 5,449,127 +0.10(+0.26%)
Feb 23, 2023 38.87 39.16 37.22 38.08 8,086,397 +1.23(+3.33%)
Feb 22, 2023 36.72 37.36 36.09 36.85 5,607,653 -0.19(-0.53%)
Feb 21, 2023 36.99 37.26 36.50 37.04 5,213,988 -0.03(-0.08%)
Feb 17, 2023 38.20 38.20 36.86 37.07 7,101,316 -2.00(-5.11%)
Feb 16, 2023 40.12 40.42 39.05 39.07 4,697,874 -1.14(-2.83%)
Feb 15, 2023 40.92 40.92 39.32 40.21 5,777,529 -1.13(-2.73%)
Feb 14, 2023 40.99 42.10 40.69 41.34 4,848,812 -0.04(-0.09%)
Feb 13, 2023 42.10 42.22 41.28 41.38 4,659,221 -1.02(-2.41%)
Feb 10, 2023 40.76 42.48 40.69 42.40 8,063,210 +2.44(+6.11%)
Feb 09, 2023 41.05 41.34 39.89 39.96 5,526,216 -1.04(-2.54%)
Feb 08, 2023 42.73 42.83 40.72 41.00 5,759,567 -1.53(-3.59%)
Feb 07, 2023 41.19 42.58 40.40 42.52 5,405,863 +1.63(+3.97%)
Feb 06, 2023 41.01 41.48 40.25 40.90 7,725,740 -0.02(-0.05%)
Feb 03, 2023 41.44 42.33 40.79 40.92 5,617,778 -0.31(-0.76%)
Feb 02, 2023 42.01 42.16 40.64 41.23 5,623,874 -1.01(-2.40%)
Feb 01, 2023 42.79 42.87 40.62 42.24 6,769,090 -0.91(-2.10%)
Jan 31, 2023 42.77 43.46 42.14 43.15 4,209,221 +0.17(+0.39%)
Jan 30, 2023 43.77 44.44 42.94 42.98 5,077,185 -1.53(-3.43%)
Jan 27, 2023 44.22 45.73 44.22 44.51 5,417,095 +0.36(+0.82%)
Jan 26, 2023 43.61 44.18 42.49 44.15 4,549,666 +1.24(+2.88%)
Jan 25, 2023 42.70 43.01 41.60 42.91 5,420,841 +0.03(+0.07%)
Jan 24, 2023 43.71 43.77 42.55 42.88 5,170,151 -1.27(-2.87%)
Jan 23, 2023 44.45 44.75 43.87 44.15 3,992,429 +0.26(+0.60%)
Jan 20, 2023 43.66 44.37 42.83 43.89 5,196,776 +0.18(+0.40%)
Jan 19, 2023 42.26 43.88 41.97 43.71 5,848,747 +1.06(+2.50%)
Jan 18, 2023 43.98 44.73 42.61 42.65 5,585,789 -1.05(-2.39%)
Jan 17, 2023 44.47 44.67 43.27 43.69 4,421,080 -0.19(-0.44%)
Jan 13, 2023 43.72 44.04 42.86 43.89 3,604,034 -0.01(-0.02%)
Jan 12, 2023 42.69 44.66 42.58 43.90 5,757,920 +1.48(+3.49%)
Jan 11, 2023 42.35 42.77 41.54 42.42 5,019,358 +0.56(+1.34%)
Jan 10, 2023 41.73 41.98 40.65 41.85 5,332,697 -0.13(-0.30%)
Jan 09, 2023 42.65 43.02 41.91 41.98 5,926,095 +0.46(+1.12%)
Jan 06, 2023 41.18 41.93 40.59 41.52 5,954,364 +1.09(+2.71%)
Jan 05, 2023 40.55 41.05 40.03 40.42 7,248,573 -0.38(-0.93%)
Jan 04, 2023 41.05 41.92 40.50 40.80 9,203,774 -1.42(-3.37%)
Jan 03, 2023 44.42 44.86 41.64 42.22 6,372,887 -2.96(-6.56%)
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%)
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.