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 (%)
Aug 31, 2018 34.99 34.99 34.99 0 -0.44(-1.24%)
Aug 30, 2018 34.92 35.55 34.82 35.43 3,816,945 +0.52(+1.49%)
Aug 29, 2018 34.31 35.13 34.07 34.91 3,977,355 +0.77(+2.27%)
Aug 28, 2018 34.92 34.94 34.11 34.14 2,629,624 -0.81(-2.31%)
Aug 27, 2018 34.76 35.02 34.66 34.94 1,914,326 +0.22(+0.64%)
Aug 24, 2018 34.59 35.04 34.51 34.72 1,990,360 +0.50(+1.47%)
Aug 23, 2018 34.33 34.42 33.93 34.22 2,174,145 -0.34(-0.97%)
Aug 22, 2018 34.42 34.74 34.30 34.55 2,417,322 +0.49(+1.43%)
Aug 21, 2018 33.87 34.27 33.80 34.07 2,428,424 +0.51(+1.52%)
Aug 20, 2018 33.38 33.86 33.27 33.55 2,363,626 +0.02(+0.07%)
Aug 17, 2018 33.90 34.09 33.35 33.53 2,814,688 -0.14(-0.40%)
Aug 16, 2018 33.83 34.09 33.32 33.67 3,207,350 +0.15(+0.45%)
Aug 15, 2018 34.53 34.61 33.34 33.51 4,979,155 -1.53(-4.37%)
Aug 14, 2018 35.30 35.77 35.01 35.05 1,990,667 +0.17(+0.48%)
Aug 13, 2018 35.23 35.78 34.85 34.88 3,491,961 -0.38(-1.09%)
Aug 10, 2018 34.24 35.30 33.95 35.26 4,371,778 +0.70(+2.03%)
Aug 09, 2018 36.02 36.56 33.75 34.56 11,692,298 -2.27(-6.16%)
Aug 08, 2018 36.72 37.04 36.26 36.83 2,967,472 -0.20(-0.54%)
Aug 07, 2018 36.96 37.43 36.64 37.03 3,143,008 +0.59(+1.62%)
Aug 06, 2018 36.09 36.82 35.81 36.44 2,411,157 +0.39(+1.09%)
Aug 03, 2018 35.47 36.08 35.42 36.05 3,543,568 +0.59(+1.67%)
Aug 02, 2018 35.34 36.41 34.03 35.45 7,385,853 -0.42(-1.18%)
Aug 01, 2018 36.34 36.35 35.36 35.88 5,601,561 -0.85(-2.30%)
Jul 31, 2018 36.84 37.05 36.02 36.72 2,314,125 -0.05(-0.13%)
Jul 30, 2018 36.40 37.03 36.40 36.77 2,539,517 +0.84(+2.33%)
Jul 27, 2018 36.16 36.75 35.65 35.93 3,371,337 -0.57(-1.55%)
Jul 26, 2018 36.56 36.83 36.28 36.50 2,456,221 +0.02(+0.04%)
Jul 25, 2018 36.72 35.84 36.48 2,588,819 +0.52(+1.44%)
Jul 24, 2018 35.44 36.36 35.43 35.97 2,883,622 +0.56(+1.58%)
Jul 23, 2018 35.85 36.26 35.35 35.41 2,327,240 -0.02(-0.07%)
Jul 20, 2018 35.49 35.57 34.88 35.43 2,554,969 +0.26(+0.75%)
Jul 19, 2018 34.94 35.29 34.84 35.17 3,219,948 +0.07(+0.20%)
Jul 18, 2018 35.21 35.33 34.65 35.10 4,548,386 -0.63(-1.77%)
Jul 17, 2018 35.92 36.13 35.51 35.73 3,363,294 -0.58(-1.61%)
Jul 16, 2018 36.75 36.82 35.78 36.31 4,081,162 -1.14(-3.06%)
Jul 13, 2018 37.04 38.05 37.04 37.46 3,483,011 +0.30(+0.81%)
Jul 12, 2018 37.26 37.42 36.37 37.16 3,632,146 -0.48(-1.28%)
Jul 11, 2018 37.91 38.47 37.30 37.64 3,528,330 -0.73(-1.91%)
Jul 10, 2018 38.60 39.15 37.79 38.37 3,779,365 +0.17(+0.43%)
Jul 09, 2018 37.36 38.30 37.12 38.21 5,426,553 +1.18(+3.18%)
Jul 06, 2018 36.27 37.19 36.03 37.03 3,411,591 +0.46(+1.25%)
Jul 05, 2018 36.26 36.72 36.11 36.57 4,986,958 +0.43(+1.20%)
Jul 03, 2018 36.14 36.14 36.14 0 +0.87(+2.46%)
Jul 02, 2018 36.41 36.65 35.03 35.27 5,384,641 -1.63(-4.43%)
Jun 29, 2018 36.41 37.49 36.41 36.90 6,226,650 +0.64(+1.76%)
Jun 28, 2018 36.41 36.55 35.70 36.26 3,499,923 +0.04(+0.11%)
Jun 27, 2018 35.37 36.54 35.22 36.23 5,830,467 +1.36(+3.89%)
Jun 26, 2018 34.27 35.02 34.04 34.87 4,380,764 +0.81(+2.39%)
Jun 25, 2018 35.33 35.56 33.93 34.05 5,148,639 -1.28(-3.62%)
Jun 22, 2018 36.29 36.58 35.25 35.33 6,520,542 +0.32(+0.90%)
Jun 21, 2018 35.61 35.91 34.86 35.02 6,763,588 -1.04(-2.89%)
Jun 20, 2018 34.46 36.12 34.39 36.06 10,416,492 +1.91(+5.59%)
Jun 19, 2018 33.26 34.36 33.23 34.15 5,038,932 +0.33(+0.98%)
Jun 18, 2018 32.85 34.42 32.78 33.82 8,093,644 +0.97(+2.96%)
Jun 15, 2018 33.86 32.61 32.85 11,025,807 -1.01(-2.98%)
Jun 14, 2018 34.59 34.59 33.78 33.86 4,805,934 -0.34(-0.99%)
Jun 13, 2018 33.60 34.53 33.35 34.20 7,221,538 +0.44(+1.31%)
Jun 12, 2018 35.21 35.22 33.68 33.75 8,912,049 -1.45(-4.13%)
Jun 11, 2018 33.90 35.75 33.71 35.21 8,795,675 +1.86(+5.59%)
Jun 08, 2018 32.89 33.73 32.59 33.34 5,700,644 +0.39(+1.17%)
Jun 07, 2018 31.54 33.27 31.38 32.96 6,551,007 +1.71(+5.48%)
Jun 06, 2018 30.96 31.24 4,387,378 +0.26(+0.84%)
Jun 05, 2018 30.77 31.19 30.47 30.98 4,246,319 +0.06(+0.18%)
Jun 04, 2018 31.10 31.64 30.85 30.93 7,051,346 +0.17(+0.54%)
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.