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 34.50 34.50 34.50 0 -0.43(-1.24%)
Aug 30, 2018 34.43 35.05 34.33 34.93 3,871,535 +0.51(+1.49%)
Aug 29, 2018 33.83 34.63 33.59 34.42 4,034,239 +0.76(+2.27%)
Aug 28, 2018 34.43 34.45 33.63 33.66 2,667,233 -0.80(-2.31%)
Aug 27, 2018 34.27 34.53 34.17 34.45 1,941,704 +0.22(+0.64%)
Aug 24, 2018 34.10 34.55 34.03 34.23 2,018,826 +0.50(+1.47%)
Aug 23, 2018 33.84 33.94 33.45 33.73 2,205,239 -0.33(-0.97%)
Aug 22, 2018 33.94 34.25 33.81 34.07 2,451,895 +0.48(+1.43%)
Aug 21, 2018 33.40 33.78 33.33 33.59 2,463,155 +0.50(+1.52%)
Aug 20, 2018 32.91 33.38 32.80 33.08 2,397,431 +0.02(+0.07%)
Aug 17, 2018 33.42 33.61 32.88 33.06 2,854,943 -0.13(-0.40%)
Aug 16, 2018 33.36 33.61 32.85 33.19 3,253,221 +0.15(+0.45%)
Aug 15, 2018 34.04 34.12 32.87 33.04 5,050,367 -1.51(-4.37%)
Aug 14, 2018 34.81 35.26 34.51 34.55 2,019,138 +0.17(+0.48%)
Aug 13, 2018 34.73 35.28 34.36 34.39 3,541,903 -0.38(-1.09%)
Aug 10, 2018 33.76 34.81 33.48 34.77 4,434,304 +0.69(+2.03%)
Aug 09, 2018 35.51 36.04 33.27 34.07 11,859,522 -2.24(-6.16%)
Aug 08, 2018 36.20 36.51 35.75 36.31 3,009,913 -0.20(-0.54%)
Aug 07, 2018 36.43 36.91 36.12 36.51 3,187,959 +0.58(+1.62%)
Aug 06, 2018 35.58 36.30 35.31 35.92 2,445,641 +0.39(+1.09%)
Aug 03, 2018 34.97 35.57 34.92 35.54 3,594,248 +0.58(+1.67%)
Aug 02, 2018 34.84 35.90 33.55 34.95 7,491,486 -0.42(-1.18%)
Aug 01, 2018 35.83 35.84 34.86 35.37 5,681,674 -0.83(-2.30%)
Jul 31, 2018 36.32 36.53 35.51 36.21 2,347,222 -0.05(-0.13%)
Jul 30, 2018 35.89 36.51 35.89 36.25 2,575,837 +0.83(+2.33%)
Jul 27, 2018 35.65 36.23 35.15 35.43 3,419,554 -0.56(-1.55%)
Jul 26, 2018 36.05 36.31 35.77 35.99 2,491,350 +0.02(+0.04%)
Jul 25, 2018 36.20 35.33 35.97 2,625,844 +0.51(+1.44%)
Jul 24, 2018 34.94 35.84 34.93 35.46 2,924,864 +0.55(+1.58%)
Jul 23, 2018 35.35 35.75 34.85 34.91 2,360,524 -0.02(-0.07%)
Jul 20, 2018 34.99 35.06 34.39 34.93 2,591,510 +0.26(+0.75%)
Jul 19, 2018 34.45 34.79 34.34 34.67 3,266,000 +0.07(+0.20%)
Jul 18, 2018 34.72 34.83 34.16 34.60 4,613,438 -0.62(-1.77%)
Jul 17, 2018 35.42 35.62 35.01 35.22 3,411,397 -0.58(-1.61%)
Jul 16, 2018 36.23 36.31 35.27 35.80 4,139,531 -1.13(-3.06%)
Jul 13, 2018 36.52 37.51 36.52 36.93 3,532,826 +0.30(+0.81%)
Jul 12, 2018 36.73 36.89 35.85 36.63 3,684,093 -0.47(-1.28%)
Jul 11, 2018 37.38 37.93 36.78 37.11 3,578,792 -0.72(-1.91%)
Jul 10, 2018 38.06 38.59 37.26 37.83 3,833,418 +0.16(+0.43%)
Jul 09, 2018 36.83 37.76 36.59 37.67 5,504,164 +1.16(+3.18%)
Jul 06, 2018 35.76 36.66 35.52 36.51 3,460,384 +0.45(+1.25%)
Jul 05, 2018 35.75 36.20 35.60 36.06 5,058,282 +0.43(+1.20%)
Jul 03, 2018 35.63 35.63 35.63 0 +0.86(+2.46%)
Jul 02, 2018 35.89 36.13 34.53 34.77 5,461,652 -1.61(-4.43%)
Jun 29, 2018 35.90 36.96 35.90 36.38 6,315,704 +0.63(+1.76%)
Jun 28, 2018 35.90 36.03 35.20 35.75 3,549,979 +0.04(+0.11%)
Jun 27, 2018 34.87 36.03 34.73 35.71 5,913,855 +1.34(+3.89%)
Jun 26, 2018 33.78 34.52 33.56 34.38 4,443,418 +0.80(+2.39%)
Jun 25, 2018 34.83 35.05 33.45 33.57 5,222,275 -1.26(-3.62%)
Jun 22, 2018 35.78 36.06 34.76 34.83 6,613,800 +0.31(+0.90%)
Jun 21, 2018 35.11 35.40 34.37 34.52 6,860,321 -1.03(-2.89%)
Jun 20, 2018 33.98 35.61 33.91 35.55 10,565,470 +1.88(+5.59%)
Jun 19, 2018 32.79 33.88 32.76 33.67 5,110,999 +0.33(+0.98%)
Jun 18, 2018 32.38 33.93 32.32 33.34 8,209,400 +0.96(+2.96%)
Jun 15, 2018 33.38 32.15 32.38 11,183,499 -1.00(-2.98%)
Jun 14, 2018 34.10 34.10 33.30 33.38 4,874,669 -0.33(-0.99%)
Jun 13, 2018 33.12 34.04 32.88 33.71 7,324,821 +0.44(+1.31%)
Jun 12, 2018 34.71 34.72 33.20 33.28 9,039,510 -1.43(-4.13%)
Jun 11, 2018 33.43 35.25 33.23 34.71 8,921,472 +1.84(+5.59%)
Jun 08, 2018 32.43 33.25 32.13 32.87 5,782,175 +0.38(+1.17%)
Jun 07, 2018 31.09 32.80 30.94 32.49 6,644,700 +1.69(+5.48%)
Jun 06, 2018 30.52 30.80 4,450,127 +0.26(+0.84%)
Jun 05, 2018 30.34 30.75 30.04 30.55 4,307,051 +0.05(+0.18%)
Jun 04, 2018 30.66 31.19 30.41 30.49 7,152,195 +0.16(+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.