Skip to main content

Apache Corp (NQ: APA )

30.20 +0.58 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 29.97 30.32 29.59 29.62 5,749,937 -0.41(-1.37%)
Feb 23, 2024 29.76 30.48 29.58 30.03 7,868,292 -0.19(-0.63%)
Feb 22, 2024 31.19 31.20 29.94 30.22 13,860,831 -1.22(-3.88%)
Feb 21, 2024 31.12 31.99 31.08 31.44 8,274,450 +0.46(+1.48%)
Feb 20, 2024 31.50 31.64 30.94 30.98 6,565,510 -0.59(-1.87%)
Feb 16, 2024 31.31 31.91 30.94 31.57 8,155,891 +0.32(+1.02%)
Feb 15, 2024 29.99 31.47 29.96 31.25 6,700,996 +1.45(+4.87%)
Feb 14, 2024 29.75 30.35 29.66 29.80 6,140,295 +0.17(+0.57%)
Feb 13, 2024 30.37 30.46 29.47 29.63 6,005,795 -0.85(-2.79%)
Feb 12, 2024 30.02 30.84 30.02 30.48 6,317,179 +0.61(+2.04%)
Feb 09, 2024 30.52 30.69 29.80 29.87 5,287,723 -0.60(-1.97%)
Feb 08, 2024 30.59 30.81 30.30 30.47 6,212,335 -0.08(-0.26%)
Feb 07, 2024 30.58 30.86 30.17 30.55 3,936,977 +0.03(+0.10%)
Feb 06, 2024 30.01 30.77 29.82 30.52 4,670,565 +0.71(+2.38%)
Feb 05, 2024 30.02 30.20 29.47 29.81 5,603,470 -0.43(-1.42%)
Feb 02, 2024 30.76 30.76 30.16 30.24 4,652,279 -0.56(-1.82%)
Feb 01, 2024 31.44 31.71 30.61 30.80 6,400,493 -0.53(-1.69%)
Jan 31, 2024 32.47 32.52 31.29 31.33 5,398,747 -1.09(-3.36%)
Jan 30, 2024 31.45 32.48 31.36 32.42 5,113,595 +0.55(+1.73%)
Jan 29, 2024 32.05 32.12 31.39 31.87 4,861,954 -0.24(-0.75%)
Jan 26, 2024 32.07 32.27 31.63 32.11 4,159,538 +0.07(+0.22%)
Jan 25, 2024 31.49 32.05 31.10 32.04 4,759,243 +0.67(+2.14%)
Jan 24, 2024 31.11 31.48 30.80 31.37 5,782,735 +0.52(+1.69%)
Jan 23, 2024 30.53 31.10 30.45 30.85 5,548,758 +0.14(+0.46%)
Jan 22, 2024 30.37 30.91 30.09 30.71 5,193,098 +0.34(+1.12%)
Jan 19, 2024 30.50 30.55 29.95 30.37 6,662,236 -0.06(-0.20%)
Jan 18, 2024 30.54 30.56 29.98 30.43 5,329,747 -0.13(-0.42%)
Jan 17, 2024 30.70 31.06 30.45 30.56 7,673,257 -0.46(-1.47%)
Jan 16, 2024 31.84 31.94 30.97 31.02 5,372,767 -1.26(-3.90%)
Jan 12, 2024 32.81 32.93 32.04 32.27 4,484,038 +0.08(+0.25%)
Jan 11, 2024 32.56 32.77 32.02 32.20 4,350,549 -0.11(-0.34%)
Jan 10, 2024 32.64 32.64 32.07 32.30 5,426,971 -0.40(-1.21%)
Jan 09, 2024 33.59 33.66 32.63 32.70 5,504,044 -0.75(-2.25%)
Jan 08, 2024 33.32 33.51 32.91 33.46 8,712,878 -0.61(-1.78%)
Jan 05, 2024 34.03 34.20 33.51 34.06 9,493,432 +0.29(+0.85%)
Jan 04, 2024 34.47 34.84 33.69 33.77 19,318,624 -2.68(-7.35%)
Jan 03, 2024 35.70 36.60 35.31 36.45 3,030,282 +0.63(+1.77%)
Jan 02, 2024 35.85 36.34 35.62 35.82 2,861,395 +0.23(+0.64%)
Dec 29, 2023 36.01 36.05 35.47 35.59 3,701,326 -0.22(-0.61%)
Dec 28, 2023 36.69 36.79 35.79 35.81 3,511,698 -1.06(-2.88%)
Dec 27, 2023 36.94 37.51 36.78 36.87 3,342,847 -0.12(-0.32%)
Dec 26, 2023 36.16 37.09 36.15 36.99 3,298,867 +1.32(+3.70%)
Dec 22, 2023 35.90 36.10 35.55 35.67 2,518,816 +0.02(+0.06%)
Dec 21, 2023 35.45 35.67 35.12 35.65 2,573,856 +0.42(+1.18%)
Dec 20, 2023 35.84 36.07 35.19 35.23 4,420,662 -0.49(-1.36%)
Dec 19, 2023 35.26 35.88 35.04 35.72 4,202,595 +0.37(+1.04%)
Dec 18, 2023 35.86 36.09 35.32 35.35 6,131,887 +0.29(+0.82%)
Dec 15, 2023 35.35 35.44 34.68 35.06 9,996,704 -0.39(-1.09%)
Dec 14, 2023 35.28 35.91 35.15 35.45 5,986,966 +0.88(+2.55%)
Dec 13, 2023 34.01 34.59 33.48 34.57 5,085,630 +0.66(+1.96%)
Dec 12, 2023 33.88 34.15 33.54 33.90 3,890,492 -0.52(-1.50%)
Dec 11, 2023 34.15 34.54 34.08 34.42 3,462,735 +0.23(+0.67%)
Dec 08, 2023 33.77 34.24 33.52 34.19 2,754,482 +0.63(+1.89%)
Dec 07, 2023 33.95 34.18 33.31 33.55 4,484,158 -0.20(-0.59%)
Dec 06, 2023 34.12 34.64 33.65 33.75 4,410,603 -0.75(-2.18%)
Dec 05, 2023 35.80 35.85 34.49 34.51 3,095,845 -1.02(-2.88%)
Dec 04, 2023 35.45 35.95 35.30 35.53 3,637,161 -0.38(-1.05%)
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.