Skip to main content

Apache Corp (NQ: APA )

29.73 +0.56 (+1.94%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,897,463 +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%)
May 01, 2024 31.09 31.37 30.15 30.50 7,637,276 -0.94(-2.99%)
Apr 30, 2024 32.46 32.49 31.41 31.44 6,412,841 -1.28(-3.91%)
Apr 29, 2024 32.41 32.83 32.39 32.72 4,261,420 +0.23(+0.71%)
Apr 26, 2024 32.26 32.59 32.02 32.49 4,801,254 +0.13(+0.40%)
Apr 25, 2024 32.09 32.44 31.53 32.36 8,109,786 +0.31(+0.97%)
Apr 24, 2024 31.98 32.19 31.64 32.05 4,522,163 -0.01(-0.03%)
Apr 23, 2024 32.11 32.38 31.71 32.06 6,781,437 -0.41(-1.26%)
Apr 22, 2024 32.23 32.66 31.77 32.47 4,381,642 +0.11(+0.34%)
Apr 19, 2024 32.16 32.95 32.15 32.36 4,814,467 +0.18(+0.56%)
Apr 18, 2024 32.13 32.49 31.87 32.18 5,723,784 +0.17(+0.53%)
Apr 17, 2024 32.25 32.62 31.89 32.01 6,040,208 -0.24(-0.74%)
Apr 16, 2024 32.54 32.72 31.86 32.25 6,136,200 -0.65(-1.99%)
Apr 15, 2024 33.28 33.62 32.75 32.90 8,233,990 -0.56(-1.66%)
Apr 12, 2024 34.58 34.98 33.38 33.46 7,123,419 -0.67(-1.98%)
Apr 11, 2024 34.96 34.97 33.88 34.13 4,775,755 -0.65(-1.85%)
Apr 10, 2024 34.21 34.90 34.12 34.78 5,841,078 +0.16(+0.46%)
Apr 09, 2024 34.86 35.06 34.26 34.62 6,598,386 -0.15(-0.43%)
Apr 08, 2024 35.45 35.77 34.66 34.77 6,343,550 -0.69(-1.96%)
Apr 05, 2024 35.06 35.58 34.74 35.46 6,102,850 +0.31(+0.87%)
Apr 04, 2024 35.10 35.56 34.72 35.16 6,986,429 +0.22(+0.62%)
Apr 03, 2024 35.30 35.63 34.61 34.94 9,869,793 -0.13(-0.37%)
Apr 02, 2024 35.29 35.44 34.53 35.07 7,232,341 -0.09(-0.25%)
Apr 01, 2024 34.26 35.21 34.04 35.16 8,390,586 +1.04(+3.05%)
Mar 28, 2024 33.84 34.46 33.65 34.12 27,009,854 +0.66(+1.99%)
Mar 27, 2024 32.48 33.48 32.30 33.45 7,855,574 +0.82(+2.52%)
Mar 26, 2024 34.25 34.53 32.55 32.63 11,842,110 -1.70(-4.94%)
Mar 25, 2024 33.40 34.48 33.36 34.32 12,247,987 +1.12(+3.38%)
Mar 22, 2024 33.59 33.77 33.15 33.20 5,791,202 -0.45(-1.33%)
Mar 21, 2024 33.54 33.86 33.20 33.65 4,487,821 +0.12(+0.36%)
Mar 20, 2024 32.52 33.71 32.37 33.53 5,721,572 +0.64(+1.96%)
Mar 19, 2024 32.14 33.06 32.06 32.88 7,346,558 +0.79(+2.47%)
Mar 18, 2024 31.99 32.62 31.82 32.09 5,582,353 +0.34(+1.06%)
Mar 15, 2024 31.99 32.58 31.61 31.75 22,385,856 -0.47(-1.45%)
Mar 14, 2024 32.50 32.70 32.04 32.22 8,634,350 -0.09(-0.28%)
Mar 13, 2024 31.60 32.64 31.59 32.31 7,971,829 +1.11(+3.56%)
Mar 12, 2024 31.12 31.24 30.66 31.20 5,007,559 +0.24(+0.77%)
Mar 11, 2024 30.36 31.00 30.19 30.96 4,510,189 +0.39(+1.27%)
Mar 08, 2024 30.31 30.89 30.29 30.57 5,747,970 +0.26(+0.85%)
Mar 07, 2024 30.29 30.68 30.19 30.31 4,767,683 -0.08(-0.26%)
Mar 06, 2024 30.67 30.73 30.18 30.39 4,752,208 +0.17(+0.56%)
Mar 05, 2024 29.80 30.46 29.68 30.23 5,911,421 +0.43(+1.43%)
Mar 04, 2024 30.43 30.44 29.75 29.80 6,632,995 -0.38(-1.25%)
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.