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 (%)
Mar 28, 2024 34.10 34.73 33.91 34.38 26,800,386 +0.67(+1.99%)
Mar 27, 2024 32.73 33.74 32.55 33.71 7,795,016 +0.83(+2.52%)
Mar 26, 2024 34.52 34.80 32.80 32.88 11,750,820 -1.71(-4.94%)
Mar 25, 2024 33.66 34.74 33.62 34.59 12,153,568 +1.13(+3.38%)
Mar 22, 2024 33.85 34.03 33.41 33.46 5,746,558 -0.45(-1.33%)
Mar 21, 2024 33.80 34.12 33.46 33.91 4,453,225 +0.12(+0.36%)
Mar 20, 2024 32.77 33.97 32.62 33.79 5,677,465 +0.65(+1.96%)
Mar 19, 2024 32.39 33.31 32.31 33.14 7,289,924 +0.80(+2.47%)
Mar 18, 2024 32.24 32.87 32.07 32.34 5,539,319 +0.34(+1.06%)
Mar 15, 2024 32.24 32.83 31.86 32.00 22,213,286 -0.47(-1.45%)
Mar 14, 2024 32.75 32.95 32.29 32.47 8,567,789 -0.09(-0.28%)
Mar 13, 2024 31.85 32.90 31.84 32.56 7,910,375 +1.12(+3.56%)
Mar 12, 2024 31.36 31.48 30.90 31.44 4,968,956 +0.24(+0.77%)
Mar 11, 2024 30.60 31.24 30.42 31.20 4,475,421 +0.39(+1.27%)
Mar 08, 2024 30.55 31.13 30.53 30.81 5,703,660 +0.26(+0.85%)
Mar 07, 2024 30.53 30.92 30.42 30.55 4,730,930 -0.08(-0.26%)
Mar 06, 2024 30.91 30.97 30.41 30.63 4,715,574 +0.17(+0.56%)
Mar 05, 2024 30.03 30.70 29.91 30.46 5,865,851 +0.43(+1.43%)
Mar 04, 2024 30.67 30.68 29.98 30.03 6,581,862 -0.38(-1.25%)
Mar 01, 2024 30.21 30.66 29.93 30.41 6,266,958 +0.62(+2.08%)
Feb 29, 2024 30.09 30.30 29.62 29.79 6,493,009 -0.16(-0.53%)
Feb 28, 2024 30.18 30.49 29.72 29.95 4,815,144 -0.25(-0.83%)
Feb 27, 2024 29.85 30.47 29.70 30.20 6,607,096 +0.58(+1.96%)
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 6,212,407 -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%)
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.