Mail

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
21 Jan 2020	32.14	32.74	31.70	31.74	31.74	5,057,744
21 Jan 2020	0.25 Dividend
17 Jan 2020	33.08	33.24	32.57	32.67	32.42	4,551,800
16 Jan 2020	33.69	33.71	32.98	33.10	32.85	4,458,100
15 Jan 2020	33.23	33.69	32.99	33.54	33.28	4,440,300
14 Jan 2020	32.14	33.77	32.13	33.59	33.33	6,101,800
13 Jan 2020	32.50	32.60	31.85	32.01	31.77	4,581,400
10 Jan 2020	32.35	32.53	32.04	32.38	32.13	4,642,300
09 Jan 2020	32.61	32.70	31.55	32.60	32.35	7,590,100
08 Jan 2020	32.51	33.21	32.04	32.73	32.48	13,506,200
07 Jan 2020	29.93	32.58	29.50	32.51	32.26	37,002,300
06 Jan 2020	25.94	25.98	25.17	25.64	25.44	4,471,700
03 Jan 2020	25.71	26.14	25.53	25.69	25.49	5,940,600
02 Jan 2020	25.70	25.93	25.13	25.36	25.17	3,395,100
31 Dec 2019	25.23	25.70	24.78	25.59	25.39	3,347,600
30 Dec 2019	26.12	26.28	25.44	25.50	25.30	5,445,200
27 Dec 2019	26.37	26.52	26.06	26.12	25.92	4,094,600
26 Dec 2019	26.49	26.98	26.19	26.27	26.07	4,982,300
24 Dec 2019	26.73	26.81	25.78	26.17	25.97	5,841,000
23 Dec 2019	24.08	26.73	23.95	26.53	26.33	22,716,300
20 Dec 2019	22.85	22.94	22.36	22.62	22.45	10,968,000
19 Dec 2019	22.78	23.11	22.60	22.71	22.54	3,888,600
18 Dec 2019	22.43	22.97	22.34	22.74	22.57	5,604,100
17 Dec 2019	22.08	22.58	21.95	22.47	22.30	4,172,200
16 Dec 2019	21.59	22.37	21.50	22.07	21.90	5,108,200
13 Dec 2019	22.18	22.32	21.30	21.35	21.19	5,355,700
12 Dec 2019	21.37	22.19	21.33	22.04	21.87	6,291,000
11 Dec 2019	20.98	21.48	20.86	21.28	21.12	4,714,700
10 Dec 2019	20.61	21.06	20.59	20.93	20.77	6,271,100
09 Dec 2019	19.78	20.74	19.54	20.63	20.47	8,725,700
06 Dec 2019	18.50	20.17	18.33	19.99	19.84	10,085,700
05 Dec 2019	18.78	18.98	18.44	18.58	18.44	7,503,500
04 Dec 2019	18.61	19.16	18.50	18.70	18.56	10,407,600
03 Dec 2019	19.25	19.30	18.33	18.38	18.24	15,116,900
02 Dec 2019	20.00	20.42	18.93	19.54	19.39	22,790,200
29 Nov 2019	22.78	23.16	22.25	22.28	22.11	3,198,100
27 Nov 2019	22.96	23.41	22.84	23.22	23.04	4,219,300
26 Nov 2019	23.50	23.74	22.80	22.89	22.71	4,699,100
25 Nov 2019	23.42	23.71	23.15	23.55	23.37	4,438,400
22 Nov 2019	23.35	23.61	23.02	23.41	23.23	3,442,000
21 Nov 2019	23.05	23.33	22.50	23.22	23.04	4,423,300
20 Nov 2019	22.42	23.43	22.19	22.87	22.69	3,123,000
19 Nov 2019	22.72	22.92	22.30	22.37	22.20	2,943,800
18 Nov 2019	23.57	23.57	22.67	22.98	22.80	4,286,300
15 Nov 2019	23.64	24.39	23.59	23.91	23.73	4,145,200
14 Nov 2019	23.41	24.03	23.28	23.43	23.25	5,125,500
13 Nov 2019	23.53	23.81	23.11	23.30	23.12	3,093,500
12 Nov 2019	24.05	24.34	23.54	23.80	23.62	4,287,900
11 Nov 2019	24.03	24.37	23.76	23.85	23.67	4,421,600
08 Nov 2019	23.74	24.50	23.39	24.43	24.24	4,338,100
07 Nov 2019	23.85	24.25	23.65	24.08	23.90	6,139,200
06 Nov 2019	23.85	24.62	23.23	23.62	23.44	4,776,800
05 Nov 2019	24.80	25.08	23.72	23.96	23.78	6,280,800
04 Nov 2019	24.40	24.84	24.35	24.52	24.33	7,326,000
01 Nov 2019	22.04	24.31	21.89	23.81	23.63	10,233,500
31 Oct 2019	20.99	22.30	20.47	21.66	21.49	6,711,900
30 Oct 2019	22.04	22.32	21.27	21.36	21.20	4,859,800
29 Oct 2019	21.45	22.57	21.16	22.05	21.88	4,761,300
28 Oct 2019	22.24	22.65	21.64	21.73	21.56	5,127,300
25 Oct 2019	23.22	23.26	20.57	22.07	21.90	14,569,900
24 Oct 2019	23.71	23.80	22.55	23.23	23.05	4,362,600
23 Oct 2019	22.97	23.63	22.40	23.54	23.36	3,654,700
22 Oct 2019	22.82	23.41	22.35	22.95	22.77	4,799,400
21 Oct 2019	22.19	22.88	22.05	22.77	22.60	4,809,100
21 Oct 2019	0.25 Dividend
18 Oct 2019	22.40	23.60	22.27	22.44	22.02	8,684,800
17 Oct 2019	21.85	22.33	21.52	22.12	21.71	4,479,100
16 Oct 2019	21.96	22.83	21.75	21.76	21.35	6,636,300
15 Oct 2019	21.81	22.52	21.44	22.18	21.77	5,360,400
14 Oct 2019	21.01	22.23	20.86	21.94	21.53	8,711,800
11 Oct 2019	20.72	21.59	20.72	21.42	21.02	6,228,200
10 Oct 2019	20.59	20.88	20.27	20.43	20.05	4,104,200
09 Oct 2019	20.52	20.73	20.12	20.53	20.15	4,868,400
08 Oct 2019	21.00	21.25	20.24	20.25	19.87	6,317,300
07 Oct 2019	22.23	22.30	21.33	21.40	21.00	5,465,700
04 Oct 2019	23.16	23.51	21.68	22.16	21.75	6,220,200
03 Oct 2019	22.92	23.37	22.44	23.37	22.93	5,711,200
02 Oct 2019	24.04	24.31	23.10	23.20	22.77	4,286,100
01 Oct 2019	25.71	25.88	24.22	24.27	23.82	4,373,800
30 Sep 2019	25.50	25.96	25.46	25.60	25.12	3,836,300
27 Sep 2019	24.87	25.92	24.85	25.70	25.22	5,141,000
26 Sep 2019	25.19	25.42	24.86	25.27	24.80	4,511,000
25 Sep 2019	24.94	25.62	24.85	25.52	25.04	4,298,800
24 Sep 2019	25.95	26.09	25.14	25.38	24.91	4,172,200
23 Sep 2019	25.47	26.34	25.39	26.18	25.69	5,001,600
20 Sep 2019	25.91	26.07	25.54	25.80	25.32	6,111,400
19 Sep 2019	25.86	26.11	25.41	25.76	25.28	4,999,800
18 Sep 2019	25.51	26.13	25.12	25.43	24.95	12,093,200
17 Sep 2019	28.15	28.35	25.75	26.02	25.53	9,801,300
16 Sep 2019	26.86	29.11	25.85	28.45	27.92	17,812,000
13 Sep 2019	24.14	24.47	23.78	24.34	23.88	3,948,600
12 Sep 2019	23.44	24.03	22.96	23.84	23.39	3,772,500
11 Sep 2019	23.87	24.63	23.54	23.99	23.54	5,081,000
10 Sep 2019	23.90	24.45	23.52	23.70	23.26	4,925,800
09 Sep 2019	22.79	23.71	22.64	23.65	23.21	6,123,100
06 Sep 2019	22.30	22.48	21.94	22.35	21.93	3,853,000
05 Sep 2019	22.27	23.15	22.25	22.67	22.25	4,962,100
04 Sep 2019	21.88	22.21	21.61	22.04	21.63	4,052,600
03 Sep 2019	21.07	21.50	20.27	21.41	21.01	4,961,000
30 Aug 2019	22.08	22.27	21.38	21.57	21.17	3,152,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...