Apache Corp (NQ: APA )

29.97 +0.18 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.97 30.14 29.43 29.97 4,201,809 +0.18(+0.60%)
Jul 11, 2024 28.92 29.89 28.72 29.79 4,279,193 +1.02(+3.55%)
Jul 10, 2024 28.79 28.94 28.55 28.77 3,212,389 -0.02(-0.07%)
Jul 09, 2024 28.62 29.21 28.46 28.79 3,304,590 -0.05(-0.17%)
Jul 08, 2024 28.40 28.88 28.39 28.84 2,914,281 +0.24(+0.84%)
Jul 05, 2024 29.30 29.45 28.47 28.60 8,165,177 -0.83(-2.82%)
Jul 03, 2024 29.55 29.91 29.34 29.43 2,035,788 +0.07(+0.24%)
Jul 02, 2024 29.72 29.93 28.96 29.36 5,907,123 -0.27(-0.91%)
Jul 01, 2024 29.75 29.95 29.09 29.63 5,428,649 +0.19(+0.65%)
Jun 28, 2024 29.39 29.55 28.94 29.44 11,159,679 +0.37(+1.27%)
Jun 27, 2024 28.99 29.14 28.78 29.07 4,154,104 +0.43(+1.50%)
Jun 26, 2024 28.96 28.99 28.35 28.64 5,614,166 -0.36(-1.24%)
Jun 25, 2024 29.27 29.30 28.71 29.00 5,178,411 -0.34(-1.16%)
Jun 24, 2024 28.25 29.52 28.23 29.34 6,535,851 +1.25(+4.45%)
Jun 21, 2024 28.30 28.42 27.98 28.09 12,087,688 -0.21(-0.74%)
Jun 20, 2024 28.04 28.48 27.17 28.30 4,879,373 +0.30(+1.07%)
Jun 18, 2024 28.00 28.57 27.89 28.00 5,601,293 +0.06(+0.21%)
Jun 17, 2024 27.90 28.20 27.50 27.94 5,539,042 +0.12(+0.43%)
Jun 14, 2024 28.16 28.29 27.36 27.82 9,514,797 -0.75(-2.63%)
Jun 13, 2024 29.07 29.23 28.21 28.57 5,386,556 -0.76(-2.59%)
Jun 12, 2024 30.08 30.49 29.16 29.33 6,211,417 -0.36(-1.21%)
Jun 11, 2024 29.17 29.75 28.99 29.69 4,158,020 +0.22(+0.75%)
Jun 10, 2024 28.99 29.75 28.87 29.47 4,278,568 +0.62(+2.15%)
Jun 07, 2024 28.97 29.36 28.70 28.85 3,621,560 -0.38(-1.30%)
Jun 06, 2024 28.93 29.34 28.81 29.23 3,577,804 +0.23(+0.79%)
Jun 05, 2024 29.08 29.24 28.82 29.00 4,674,053 +0.04(+0.14%)
Jun 04, 2024 29.13 29.26 28.67 28.96 5,729,563 -0.48(-1.63%)
Jun 03, 2024 30.65 30.70 29.24 29.44 8,022,899 -1.09(-3.57%)
May 31, 2024 29.85 30.64 29.80 30.53 14,922,044 +0.80(+2.69%)
May 30, 2024 29.16 29.86 29.16 29.73 5,419,824 +0.56(+1.92%)
May 29, 2024 29.80 29.97 28.73 29.17 7,219,738 -0.66(-2.21%)
May 28, 2024 29.61 30.03 29.55 29.83 4,687,868 +0.47(+1.60%)
May 24, 2024 29.74 29.94 29.34 29.36 3,933,550 -0.16(-0.54%)
May 23, 2024 30.35 30.53 29.35 29.52 5,294,335 -0.61(-2.02%)
May 22, 2024 30.62 30.73 29.88 30.13 6,192,118 -0.59(-1.92%)
May 21, 2024 30.52 31.12 30.51 30.72 5,112,162 -0.18(-0.58%)
May 20, 2024 30.98 31.28 30.74 30.90 4,427,322 +0.02(+0.06%)
May 17, 2024 30.50 31.01 30.33 30.88 3,786,254 +0.37(+1.21%)
May 16, 2024 30.54 30.65 30.20 30.51 4,447,198 -0.03(-0.10%)
May 15, 2024 30.15 30.60 29.71 30.54 5,163,223 +0.37(+1.23%)
May 14, 2024 30.10 30.42 29.93 30.17 4,326,301 -0.03(-0.10%)
May 13, 2024 30.35 30.62 29.90 30.20 3,969,307 -0.18(-0.59%)
May 10, 2024 30.98 31.13 30.32 30.38 4,247,787 -0.50(-1.62%)
May 09, 2024 30.65 30.91 30.45 30.88 4,542,120 +0.37(+1.21%)
May 08, 2024 30.01 30.74 29.87 30.51 5,897,453 +0.25(+0.83%)
May 07, 2024 29.93 30.57 29.93 30.26 5,697,685 +0.34(+1.14%)
May 06, 2024 29.47 30.21 29.43 29.92 6,306,569 +0.66(+2.26%)
May 03, 2024 29.27 29.79 28.92 29.26 9,600,761 +0.08(+0.27%)
May 02, 2024 30.12 30.82 28.90 29.18 13,327,803 -1.32(-4.33%)
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.