APA - Apache Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 22.18 | 22.32 | 21.30 | 21.35 | 21.35 | 5,057,740 |
| 12 Dec 2019 | 21.37 | 22.19 | 21.33 | 22.04 | 22.04 | 6,291,000 |
| 11 Dec 2019 | 20.98 | 21.48 | 20.86 | 21.28 | 21.28 | 4,714,700 |
| 10 Dec 2019 | 20.61 | 21.06 | 20.59 | 20.93 | 20.93 | 6,271,100 |
| 09 Dec 2019 | 19.78 | 20.74 | 19.54 | 20.63 | 20.63 | 8,725,700 |
| 06 Dec 2019 | 18.50 | 20.17 | 18.33 | 19.99 | 19.99 | 10,085,700 |
| 05 Dec 2019 | 18.78 | 18.98 | 18.44 | 18.58 | 18.58 | 7,503,500 |
| 04 Dec 2019 | 18.61 | 19.16 | 18.50 | 18.70 | 18.70 | 10,407,600 |
| 03 Dec 2019 | 19.25 | 19.30 | 18.33 | 18.38 | 18.38 | 15,116,900 |
| 02 Dec 2019 | 20.00 | 20.42 | 18.93 | 19.54 | 19.54 | 22,790,200 |
| 29 Nov 2019 | 22.78 | 23.16 | 22.25 | 22.28 | 22.28 | 3,198,100 |
| 27 Nov 2019 | 22.96 | 23.41 | 22.84 | 23.22 | 23.22 | 4,219,300 |
| 26 Nov 2019 | 23.50 | 23.74 | 22.80 | 22.89 | 22.89 | 4,699,100 |
| 25 Nov 2019 | 23.42 | 23.71 | 23.15 | 23.55 | 23.55 | 4,438,400 |
| 22 Nov 2019 | 23.35 | 23.61 | 23.02 | 23.41 | 23.41 | 3,442,000 |
| 21 Nov 2019 | 23.05 | 23.33 | 22.50 | 23.22 | 23.22 | 4,423,300 |
| 20 Nov 2019 | 22.42 | 23.43 | 22.19 | 22.87 | 22.87 | 3,123,000 |
| 19 Nov 2019 | 22.72 | 22.92 | 22.30 | 22.37 | 22.37 | 2,943,800 |
| 18 Nov 2019 | 23.57 | 23.57 | 22.67 | 22.98 | 22.98 | 4,286,300 |
| 15 Nov 2019 | 23.64 | 24.39 | 23.59 | 23.91 | 23.91 | 4,145,200 |
| 14 Nov 2019 | 23.41 | 24.03 | 23.28 | 23.43 | 23.43 | 5,125,500 |
| 13 Nov 2019 | 23.53 | 23.81 | 23.11 | 23.30 | 23.30 | 3,093,500 |
| 12 Nov 2019 | 24.05 | 24.34 | 23.54 | 23.80 | 23.80 | 4,287,900 |
| 11 Nov 2019 | 24.03 | 24.37 | 23.76 | 23.85 | 23.85 | 4,421,600 |
| 08 Nov 2019 | 23.74 | 24.50 | 23.39 | 24.43 | 24.43 | 4,338,100 |
| 07 Nov 2019 | 23.85 | 24.25 | 23.65 | 24.08 | 24.08 | 6,139,200 |
| 06 Nov 2019 | 23.85 | 24.62 | 23.23 | 23.62 | 23.62 | 4,776,800 |
| 05 Nov 2019 | 24.80 | 25.08 | 23.72 | 23.96 | 23.96 | 6,280,800 |
| 04 Nov 2019 | 24.40 | 24.84 | 24.35 | 24.52 | 24.52 | 7,326,000 |
| 01 Nov 2019 | 22.04 | 24.31 | 21.89 | 23.81 | 23.81 | 10,233,500 |
| 31 Oct 2019 | 20.99 | 22.30 | 20.47 | 21.66 | 21.66 | 6,711,900 |
| 30 Oct 2019 | 22.04 | 22.32 | 21.27 | 21.36 | 21.36 | 4,859,800 |
| 29 Oct 2019 | 21.45 | 22.57 | 21.16 | 22.05 | 22.05 | 4,761,300 |
| 28 Oct 2019 | 22.24 | 22.65 | 21.64 | 21.73 | 21.73 | 5,127,300 |
| 25 Oct 2019 | 23.22 | 23.26 | 20.57 | 22.07 | 22.07 | 14,569,900 |
| 24 Oct 2019 | 23.71 | 23.80 | 22.55 | 23.23 | 23.23 | 4,362,600 |
| 23 Oct 2019 | 22.97 | 23.63 | 22.40 | 23.54 | 23.54 | 3,654,700 |
| 22 Oct 2019 | 22.82 | 23.41 | 22.35 | 22.95 | 22.95 | 4,799,400 |
| 21 Oct 2019 | 22.19 | 22.88 | 22.05 | 22.77 | 22.77 | 4,809,100 |
| 21 Oct 2019 | 0.25 Dividend | |||||
| 18 Oct 2019 | 22.40 | 23.60 | 22.27 | 22.44 | 22.19 | 8,684,800 |
| 17 Oct 2019 | 21.85 | 22.33 | 21.52 | 22.12 | 21.87 | 4,479,100 |
| 16 Oct 2019 | 21.96 | 22.83 | 21.75 | 21.76 | 21.52 | 6,636,300 |
| 15 Oct 2019 | 21.81 | 22.52 | 21.44 | 22.18 | 21.93 | 5,360,400 |
| 14 Oct 2019 | 21.01 | 22.23 | 20.86 | 21.94 | 21.70 | 8,711,800 |
| 11 Oct 2019 | 20.72 | 21.59 | 20.72 | 21.42 | 21.18 | 6,228,200 |
| 10 Oct 2019 | 20.59 | 20.88 | 20.27 | 20.43 | 20.20 | 4,104,200 |
| 09 Oct 2019 | 20.52 | 20.73 | 20.12 | 20.53 | 20.30 | 4,868,400 |
| 08 Oct 2019 | 21.00 | 21.25 | 20.24 | 20.25 | 20.02 | 6,317,300 |
| 07 Oct 2019 | 22.23 | 22.30 | 21.33 | 21.40 | 21.16 | 5,465,700 |
| 04 Oct 2019 | 23.16 | 23.51 | 21.68 | 22.16 | 21.91 | 6,220,200 |
| 03 Oct 2019 | 22.92 | 23.37 | 22.44 | 23.37 | 23.11 | 5,711,200 |
| 02 Oct 2019 | 24.04 | 24.31 | 23.10 | 23.20 | 22.94 | 4,286,100 |
| 01 Oct 2019 | 25.71 | 25.88 | 24.22 | 24.27 | 24.00 | 4,373,800 |
| 30 Sep 2019 | 25.50 | 25.96 | 25.46 | 25.60 | 25.31 | 3,836,300 |
| 27 Sep 2019 | 24.87 | 25.92 | 24.85 | 25.70 | 25.41 | 5,141,000 |
| 26 Sep 2019 | 25.19 | 25.42 | 24.86 | 25.27 | 24.99 | 4,511,000 |
| 25 Sep 2019 | 24.94 | 25.62 | 24.85 | 25.52 | 25.24 | 4,298,800 |
| 24 Sep 2019 | 25.95 | 26.09 | 25.14 | 25.38 | 25.10 | 4,172,200 |
| 23 Sep 2019 | 25.47 | 26.34 | 25.39 | 26.18 | 25.89 | 5,001,600 |
| 20 Sep 2019 | 25.91 | 26.07 | 25.54 | 25.80 | 25.51 | 6,111,400 |
| 19 Sep 2019 | 25.86 | 26.11 | 25.41 | 25.76 | 25.47 | 4,999,800 |
| 18 Sep 2019 | 25.51 | 26.13 | 25.12 | 25.43 | 25.15 | 12,093,200 |
| 17 Sep 2019 | 28.15 | 28.35 | 25.75 | 26.02 | 25.73 | 9,801,300 |
| 16 Sep 2019 | 26.86 | 29.11 | 25.85 | 28.45 | 28.13 | 17,812,000 |
| 13 Sep 2019 | 24.14 | 24.47 | 23.78 | 24.34 | 24.07 | 3,948,600 |
| 12 Sep 2019 | 23.44 | 24.03 | 22.96 | 23.84 | 23.57 | 3,772,500 |
| 11 Sep 2019 | 23.87 | 24.63 | 23.54 | 23.99 | 23.72 | 5,081,000 |
| 10 Sep 2019 | 23.90 | 24.45 | 23.52 | 23.70 | 23.44 | 4,925,800 |
| 09 Sep 2019 | 22.79 | 23.71 | 22.64 | 23.65 | 23.39 | 6,123,100 |
| 06 Sep 2019 | 22.30 | 22.48 | 21.94 | 22.35 | 22.10 | 3,853,000 |
| 05 Sep 2019 | 22.27 | 23.15 | 22.25 | 22.67 | 22.42 | 4,962,100 |
| 04 Sep 2019 | 21.88 | 22.21 | 21.61 | 22.04 | 21.79 | 4,052,600 |
| 03 Sep 2019 | 21.07 | 21.50 | 20.27 | 21.41 | 21.17 | 4,961,000 |
| 30 Aug 2019 | 22.08 | 22.27 | 21.38 | 21.57 | 21.33 | 3,152,300 |
| 29 Aug 2019 | 21.84 | 22.25 | 21.81 | 22.04 | 21.79 | 4,466,900 |
| 28 Aug 2019 | 21.12 | 21.96 | 20.92 | 21.63 | 21.39 | 3,999,400 |
| 27 Aug 2019 | 21.18 | 21.33 | 20.59 | 20.96 | 20.73 | 5,230,000 |
| 26 Aug 2019 | 20.99 | 21.23 | 20.78 | 21.00 | 20.77 | 4,647,400 |
| 23 Aug 2019 | 20.93 | 21.52 | 20.59 | 20.69 | 20.46 | 7,435,100 |
| 22 Aug 2019 | 21.76 | 21.88 | 21.40 | 21.46 | 21.22 | 4,558,300 |
| 21 Aug 2019 | 22.05 | 22.23 | 21.59 | 21.73 | 21.49 | 5,031,300 |
| 20 Aug 2019 | 21.77 | 21.92 | 21.48 | 21.75 | 21.51 | 2,915,100 |
| 19 Aug 2019 | 21.25 | 21.98 | 21.12 | 21.90 | 21.66 | 5,531,700 |
| 16 Aug 2019 | 19.92 | 21.02 | 19.76 | 20.84 | 20.61 | 5,316,900 |
| 15 Aug 2019 | 20.00 | 20.16 | 19.44 | 19.93 | 19.71 | 5,149,100 |
| 14 Aug 2019 | 21.15 | 21.22 | 20.08 | 20.08 | 19.86 | 6,008,300 |
| 13 Aug 2019 | 21.35 | 22.53 | 21.14 | 21.92 | 21.68 | 15,545,900 |
| 12 Aug 2019 | 21.80 | 22.00 | 21.14 | 21.55 | 21.31 | 8,989,900 |
| 09 Aug 2019 | 22.52 | 22.61 | 21.95 | 21.97 | 21.73 | 3,270,800 |
| 08 Aug 2019 | 22.44 | 22.55 | 21.81 | 22.45 | 22.20 | 5,480,300 |
| 07 Aug 2019 | 22.33 | 22.44 | 21.44 | 21.99 | 21.75 | 6,174,800 |
| 06 Aug 2019 | 23.32 | 23.61 | 22.52 | 22.92 | 22.66 | 4,861,000 |
| 05 Aug 2019 | 23.53 | 23.66 | 23.08 | 23.25 | 22.99 | 5,613,300 |
| 02 Aug 2019 | 24.23 | 24.59 | 23.48 | 24.19 | 23.92 | 4,508,700 |
| 01 Aug 2019 | 23.07 | 24.52 | 22.60 | 24.12 | 23.85 | 8,212,100 |
| 31 Jul 2019 | 24.05 | 24.94 | 23.82 | 24.42 | 24.15 | 6,042,300 |
| 30 Jul 2019 | 23.21 | 24.37 | 23.08 | 24.10 | 23.83 | 5,125,800 |
| 29 Jul 2019 | 23.96 | 23.97 | 23.00 | 23.33 | 23.07 | 5,418,200 |
| 26 Jul 2019 | 24.14 | 24.38 | 23.55 | 23.93 | 23.66 | 4,457,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...