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 (%)
Jul 31, 2018 46.15 46.41 45.12 46.00 1,847,477 -0.06(-0.13%)
Jul 30, 2018 45.60 46.38 45.60 46.06 2,027,418 +1.05(+2.33%)
Jul 27, 2018 45.29 46.03 44.66 45.01 2,691,500 -0.71(-1.55%)
Jul 26, 2018 45.80 46.13 45.45 45.72 1,960,919 +0.02(+0.04%)
Jul 25, 2018 45.99 44.89 45.70 2,066,778 +0.65(+1.44%)
Jul 24, 2018 44.39 45.54 44.38 45.05 2,302,134 +0.70(+1.58%)
Jul 23, 2018 44.91 45.42 44.28 44.35 1,857,947 -0.03(-0.07%)
Jul 20, 2018 44.45 44.55 43.69 44.38 2,039,754 -0.17(-0.38%)
Jul 19, 2018 44.26 44.70 44.13 44.55 2,541,788 +0.09(+0.20%)
Jul 18, 2018 44.61 44.76 43.89 44.46 3,590,441 -0.80(-1.77%)
Jul 17, 2018 45.51 45.77 44.99 45.26 2,654,944 -0.74(-1.61%)
Jul 16, 2018 46.55 46.65 45.32 46.00 3,221,620 -1.45(-3.06%)
Jul 13, 2018 46.92 48.20 46.92 47.45 2,749,447 +0.38(+0.81%)
Jul 12, 2018 47.20 47.40 46.07 47.07 2,867,172 -0.61(-1.28%)
Jul 11, 2018 48.03 48.74 47.26 47.68 2,785,221 -0.93(-1.91%)
Jul 10, 2018 48.90 49.59 47.87 48.61 2,983,385 +0.21(+0.43%)
Jul 09, 2018 47.33 48.52 47.02 48.40 4,283,655 +1.49(+3.18%)
Jul 06, 2018 45.95 47.11 45.64 46.91 2,693,069 +0.58(+1.25%)
Jul 05, 2018 45.94 46.52 45.74 46.33 3,936,644 +0.55(+1.20%)
Jul 03, 2018 45.78 45.78 45.78 0 +1.10(+2.46%)
Jul 02, 2018 46.12 46.43 44.37 44.68 4,250,570 -2.07(-4.43%)
Jun 29, 2018 46.13 47.49 46.13 46.75 4,915,242 +0.81(+1.76%)
Jun 28, 2018 46.13 46.30 45.23 45.94 2,762,797 +0.05(+0.11%)
Jun 27, 2018 44.81 46.29 44.62 45.89 4,602,500 +1.72(+3.89%)
Jun 26, 2018 43.41 44.36 43.12 44.17 3,458,122 +1.03(+2.39%)
Jun 25, 2018 44.75 45.04 42.98 43.14 4,064,273 -1.62(-3.62%)
Jun 22, 2018 45.97 46.34 44.66 44.76 5,147,237 +0.40(+0.90%)
Jun 21, 2018 45.11 45.49 44.16 44.36 5,339,094 -1.32(-2.89%)
Jun 20, 2018 43.66 45.76 43.57 45.68 8,222,652 +2.42(+5.59%)
Jun 19, 2018 42.13 43.53 42.09 43.26 3,977,672 +0.42(+0.98%)
Jun 18, 2018 41.61 43.60 41.53 42.84 6,389,024 +1.23(+2.96%)
Jun 15, 2018 42.89 41.30 41.61 8,703,638 -1.28(-2.98%)
Jun 14, 2018 43.82 43.82 42.79 42.89 3,793,746 -0.43(-0.99%)
Jun 13, 2018 42.56 43.74 42.25 43.32 5,700,594 +0.56(+1.31%)
Jun 12, 2018 44.60 44.61 42.66 42.76 7,035,063 -1.84(-4.13%)
Jun 11, 2018 42.95 45.29 42.70 44.60 6,943,199 +2.36(+5.59%)
Jun 08, 2018 41.67 42.73 41.28 42.24 4,500,019 +0.49(+1.17%)
Jun 07, 2018 39.95 42.15 39.75 41.75 5,171,285 +2.17(+5.48%)
Jun 06, 2018 39.22 39.58 3,463,343 +0.33(+0.84%)
Jun 05, 2018 38.98 39.51 38.60 39.25 3,351,993 +0.07(+0.18%)
Jun 04, 2018 39.40 40.08 39.08 39.18 5,566,247 +0.21(+0.54%)
Jun 01, 2018 40.02 40.02 38.85 38.97 3,798,234 -1.03(-2.58%)
May 31, 2018 40.27 40.87 39.82 40.00 3,844,853 -0.71(-1.74%)
May 30, 2018 39.31 40.77 39.11 40.71 3,104,524 +1.71(+4.38%)
May 29, 2018 38.83 39.39 38.60 39.00 2,669,435 -0.28(-0.71%)
May 25, 2018 39.28 39.28 39.28 0 -1.98(-4.80%)
May 24, 2018 41.80 42.06 41.18 41.26 3,068,593 -1.31(-3.08%)
May 23, 2018 42.62 42.96 42.05 42.57 2,275,717 -0.56(-1.30%)
May 22, 2018 44.30 44.76 42.98 43.13 2,935,816 -1.15(-2.60%)
May 21, 2018 44.21 44.50 43.93 44.28 2,086,010 +0.37(+0.84%)
May 18, 2018 44.01 44.05 43.50 43.91 3,321,815 -0.10(-0.23%)
May 17, 2018 42.99 44.10 42.81 44.01 4,359,739 +1.35(+3.16%)
May 16, 2018 42.39 42.73 41.95 42.66 1,806,307 +0.14(+0.33%)
May 15, 2018 42.20 42.54 41.87 42.52 2,031,511 +0.21(+0.50%)
May 14, 2018 41.71 42.52 41.67 42.31 2,478,424 +0.90(+2.17%)
May 11, 2018 41.66 41.76 41.16 41.41 2,217,185 -0.23(-0.55%)
May 10, 2018 41.59 41.89 41.14 41.64 3,201,331 +0.39(+0.95%)
May 09, 2018 40.95 42.24 40.80 41.25 4,512,769 +1.13(+2.82%)
May 08, 2018 39.37 40.13 38.56 40.12 4,425,767 +0.65(+1.65%)
May 07, 2018 40.01 41.32 39.35 39.47 3,830,698 -0.02(-0.05%)
May 04, 2018 38.60 39.80 38.49 39.49 3,881,160 +0.95(+2.46%)
May 03, 2018 41.33 41.53 38.07 38.54 7,491,463 -2.52(-6.14%)
May 02, 2018 40.38 41.59 40.07 41.06 4,439,198 +0.61(+1.51%)
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.