Skip to main content

Apache Corp (NQ: APA )

26.71 -0.36 (-1.33%)
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.75 27.22 26.56 27.07 4,185,091 +0.21(+0.78%)
Oct 10, 2024 26.54 27.00 26.34 26.86 3,636,093 +0.53(+2.01%)
Oct 09, 2024 25.89 26.44 25.69 26.33 4,138,523 +0.07(+0.27%)
Oct 08, 2024 26.26 26.38 25.47 26.26 5,099,536 -0.71(-2.63%)
Oct 07, 2024 27.08 27.48 26.86 26.97 5,720,050 +0.08(+0.30%)
Oct 04, 2024 26.99 27.16 26.47 26.89 6,617,839 +0.36(+1.36%)
Oct 03, 2024 25.84 26.76 25.61 26.53 6,451,977 +0.77(+2.99%)
Oct 02, 2024 26.29 26.41 25.44 25.76 7,112,921 +0.10(+0.39%)
Oct 01, 2024 24.21 25.98 24.10 25.66 11,296,788 +1.20(+4.91%)
Sep 30, 2024 24.38 25.08 24.13 24.46 8,180,548 -0.07(-0.29%)
Sep 27, 2024 23.47 24.59 23.36 24.53 9,083,760 +1.38(+5.96%)
Sep 26, 2024 24.04 24.27 23.03 23.15 8,561,330 -1.42(-5.78%)
Sep 25, 2024 25.27 25.36 24.53 24.57 4,780,733 -0.77(-3.04%)
Sep 24, 2024 25.95 26.01 25.32 25.34 3,466,044 -0.10(-0.39%)
Sep 23, 2024 25.21 25.86 25.05 25.44 4,227,281 +0.37(+1.48%)
Sep 20, 2024 25.25 25.25 24.70 25.07 8,764,033 -0.29(-1.14%)
Sep 19, 2024 25.66 25.84 25.27 25.36 4,539,819 +0.25(+1.00%)
Sep 18, 2024 25.10 25.66 24.89 25.11 5,329,389 -0.14(-0.55%)
Sep 17, 2024 24.39 25.29 24.39 25.25 4,937,953 +0.81(+3.31%)
Sep 16, 2024 24.03 24.65 24.03 24.44 6,050,113 +0.50(+2.09%)
Sep 13, 2024 23.98 24.49 23.73 23.94 6,081,125 +0.24(+1.01%)
Sep 12, 2024 23.82 24.05 23.32 23.70 6,513,151 +0.09(+0.38%)
Sep 11, 2024 23.94 24.02 22.71 23.61 10,965,802 -0.24(-1.01%)
Sep 10, 2024 24.83 24.88 23.39 23.85 10,396,355 -1.07(-4.29%)
Sep 09, 2024 25.30 25.36 24.77 24.92 7,208,307 -0.32(-1.27%)
Sep 06, 2024 25.95 26.36 25.09 25.24 5,689,771 -0.73(-2.81%)
Sep 05, 2024 26.30 26.32 25.69 25.97 15,355,245 +0.08(+0.31%)
Sep 04, 2024 26.63 26.96 25.86 25.89 6,475,564 -0.85(-3.18%)
Sep 03, 2024 27.90 27.95 26.67 26.74 6,060,296 -1.75(-6.14%)
Aug 30, 2024 28.90 28.95 28.35 28.49 6,069,049 -0.85(-2.90%)
Aug 29, 2024 28.75 29.47 28.38 29.34 4,703,500 +0.77(+2.70%)
Aug 28, 2024 28.05 28.70 28.02 28.57 3,879,134 +0.14(+0.49%)
Aug 27, 2024 28.81 28.90 28.19 28.43 4,575,895 -0.55(-1.90%)
Aug 26, 2024 29.00 29.11 28.49 28.98 4,352,364 +0.51(+1.79%)
Aug 23, 2024 28.07 28.57 28.03 28.47 3,948,563 +0.55(+1.97%)
Aug 22, 2024 28.14 28.36 27.88 27.92 3,957,230 -0.14(-0.50%)
Aug 21, 2024 28.64 28.73 28.04 28.06 3,738,043 -0.27(-0.95%)
Aug 20, 2024 29.17 29.24 28.16 28.33 4,312,348 -0.99(-3.38%)
Aug 19, 2024 29.31 29.88 29.19 29.32 4,001,787 +0.07(+0.24%)
Aug 16, 2024 28.94 29.37 28.92 29.25 3,230,142 -0.23(-0.78%)
Aug 15, 2024 29.09 29.65 29.09 29.48 5,335,788 +0.53(+1.83%)
Aug 14, 2024 29.15 29.22 28.77 28.95 3,807,705 +0.03(+0.10%)
Aug 13, 2024 28.75 29.18 28.50 28.92 3,912,167 -0.27(-0.92%)
Aug 12, 2024 28.39 29.29 28.39 29.19 4,282,633 +0.87(+3.07%)
Aug 09, 2024 28.45 28.68 27.98 28.32 4,063,922 -0.13(-0.46%)
Aug 08, 2024 27.20 28.47 27.17 28.45 4,666,770 +1.43(+5.29%)
Aug 07, 2024 27.69 28.05 27.00 27.02 6,785,853 -0.09(-0.33%)
Aug 06, 2024 27.46 28.20 27.11 27.11 6,232,548 -0.48(-1.74%)
Aug 05, 2024 27.68 27.91 26.81 27.59 15,319,230 -1.00(-3.50%)
Aug 02, 2024 30.69 30.74 28.30 28.59 8,736,151 -2.49(-8.01%)
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.