APA - Apache Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201922.1822.3221.3021.3521.355,057,740
12 Dec 201921.3722.1921.3322.0422.046,291,000
11 Dec 201920.9821.4820.8621.2821.284,714,700
10 Dec 201920.6121.0620.5920.9320.936,271,100
09 Dec 201919.7820.7419.5420.6320.638,725,700
06 Dec 201918.5020.1718.3319.9919.9910,085,700
05 Dec 201918.7818.9818.4418.5818.587,503,500
04 Dec 201918.6119.1618.5018.7018.7010,407,600
03 Dec 201919.2519.3018.3318.3818.3815,116,900
02 Dec 201920.0020.4218.9319.5419.5422,790,200
29 Nov 201922.7823.1622.2522.2822.283,198,100
27 Nov 201922.9623.4122.8423.2223.224,219,300
26 Nov 201923.5023.7422.8022.8922.894,699,100
25 Nov 201923.4223.7123.1523.5523.554,438,400
22 Nov 201923.3523.6123.0223.4123.413,442,000
21 Nov 201923.0523.3322.5023.2223.224,423,300
20 Nov 201922.4223.4322.1922.8722.873,123,000
19 Nov 201922.7222.9222.3022.3722.372,943,800
18 Nov 201923.5723.5722.6722.9822.984,286,300
15 Nov 201923.6424.3923.5923.9123.914,145,200
14 Nov 201923.4124.0323.2823.4323.435,125,500
13 Nov 201923.5323.8123.1123.3023.303,093,500
12 Nov 201924.0524.3423.5423.8023.804,287,900
11 Nov 201924.0324.3723.7623.8523.854,421,600
08 Nov 201923.7424.5023.3924.4324.434,338,100
07 Nov 201923.8524.2523.6524.0824.086,139,200
06 Nov 201923.8524.6223.2323.6223.624,776,800
05 Nov 201924.8025.0823.7223.9623.966,280,800
04 Nov 201924.4024.8424.3524.5224.527,326,000
01 Nov 201922.0424.3121.8923.8123.8110,233,500
31 Oct 201920.9922.3020.4721.6621.666,711,900
30 Oct 201922.0422.3221.2721.3621.364,859,800
29 Oct 201921.4522.5721.1622.0522.054,761,300
28 Oct 201922.2422.6521.6421.7321.735,127,300
25 Oct 201923.2223.2620.5722.0722.0714,569,900
24 Oct 201923.7123.8022.5523.2323.234,362,600
23 Oct 201922.9723.6322.4023.5423.543,654,700
22 Oct 201922.8223.4122.3522.9522.954,799,400
21 Oct 201922.1922.8822.0522.7722.774,809,100
21 Oct 20190.25 Dividend
18 Oct 201922.4023.6022.2722.4422.198,684,800
17 Oct 201921.8522.3321.5222.1221.874,479,100
16 Oct 201921.9622.8321.7521.7621.526,636,300
15 Oct 201921.8122.5221.4422.1821.935,360,400
14 Oct 201921.0122.2320.8621.9421.708,711,800
11 Oct 201920.7221.5920.7221.4221.186,228,200
10 Oct 201920.5920.8820.2720.4320.204,104,200
09 Oct 201920.5220.7320.1220.5320.304,868,400
08 Oct 201921.0021.2520.2420.2520.026,317,300
07 Oct 201922.2322.3021.3321.4021.165,465,700
04 Oct 201923.1623.5121.6822.1621.916,220,200
03 Oct 201922.9223.3722.4423.3723.115,711,200
02 Oct 201924.0424.3123.1023.2022.944,286,100
01 Oct 201925.7125.8824.2224.2724.004,373,800
30 Sep 201925.5025.9625.4625.6025.313,836,300
27 Sep 201924.8725.9224.8525.7025.415,141,000
26 Sep 201925.1925.4224.8625.2724.994,511,000
25 Sep 201924.9425.6224.8525.5225.244,298,800
24 Sep 201925.9526.0925.1425.3825.104,172,200
23 Sep 201925.4726.3425.3926.1825.895,001,600
20 Sep 201925.9126.0725.5425.8025.516,111,400
19 Sep 201925.8626.1125.4125.7625.474,999,800
18 Sep 201925.5126.1325.1225.4325.1512,093,200
17 Sep 201928.1528.3525.7526.0225.739,801,300
16 Sep 201926.8629.1125.8528.4528.1317,812,000
13 Sep 201924.1424.4723.7824.3424.073,948,600
12 Sep 201923.4424.0322.9623.8423.573,772,500
11 Sep 201923.8724.6323.5423.9923.725,081,000
10 Sep 201923.9024.4523.5223.7023.444,925,800
09 Sep 201922.7923.7122.6423.6523.396,123,100
06 Sep 201922.3022.4821.9422.3522.103,853,000
05 Sep 201922.2723.1522.2522.6722.424,962,100
04 Sep 201921.8822.2121.6122.0421.794,052,600
03 Sep 201921.0721.5020.2721.4121.174,961,000
30 Aug 201922.0822.2721.3821.5721.333,152,300
29 Aug 201921.8422.2521.8122.0421.794,466,900
28 Aug 201921.1221.9620.9221.6321.393,999,400
27 Aug 201921.1821.3320.5920.9620.735,230,000
26 Aug 201920.9921.2320.7821.0020.774,647,400
23 Aug 201920.9321.5220.5920.6920.467,435,100
22 Aug 201921.7621.8821.4021.4621.224,558,300
21 Aug 201922.0522.2321.5921.7321.495,031,300
20 Aug 201921.7721.9221.4821.7521.512,915,100
19 Aug 201921.2521.9821.1221.9021.665,531,700
16 Aug 201919.9221.0219.7620.8420.615,316,900
15 Aug 201920.0020.1619.4419.9319.715,149,100
14 Aug 201921.1521.2220.0820.0819.866,008,300
13 Aug 201921.3522.5321.1421.9221.6815,545,900
12 Aug 201921.8022.0021.1421.5521.318,989,900
09 Aug 201922.5222.6121.9521.9721.733,270,800
08 Aug 201922.4422.5521.8122.4522.205,480,300
07 Aug 201922.3322.4421.4421.9921.756,174,800
06 Aug 201923.3223.6122.5222.9222.664,861,000
05 Aug 201923.5323.6623.0823.2522.995,613,300
02 Aug 201924.2324.5923.4824.1923.924,508,700
01 Aug 201923.0724.5222.6024.1223.858,212,100
31 Jul 201924.0524.9423.8224.4224.156,042,300
30 Jul 201923.2124.3723.0824.1023.835,125,800
29 Jul 201923.9623.9723.0023.3323.075,418,200
26 Jul 201924.1424.3823.5523.9323.664,457,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...