APA - Apache Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202032.1432.7431.7031.7431.745,057,744
21 Jan 20200.25 Dividend
17 Jan 202033.0833.2432.5732.6732.424,551,800
16 Jan 202033.6933.7132.9833.1032.854,458,100
15 Jan 202033.2333.6932.9933.5433.284,440,300
14 Jan 202032.1433.7732.1333.5933.336,101,800
13 Jan 202032.5032.6031.8532.0131.774,581,400
10 Jan 202032.3532.5332.0432.3832.134,642,300
09 Jan 202032.6132.7031.5532.6032.357,590,100
08 Jan 202032.5133.2132.0432.7332.4813,506,200
07 Jan 202029.9332.5829.5032.5132.2637,002,300
06 Jan 202025.9425.9825.1725.6425.444,471,700
03 Jan 202025.7126.1425.5325.6925.495,940,600
02 Jan 202025.7025.9325.1325.3625.173,395,100
31 Dec 201925.2325.7024.7825.5925.393,347,600
30 Dec 201926.1226.2825.4425.5025.305,445,200
27 Dec 201926.3726.5226.0626.1225.924,094,600
26 Dec 201926.4926.9826.1926.2726.074,982,300
24 Dec 201926.7326.8125.7826.1725.975,841,000
23 Dec 201924.0826.7323.9526.5326.3322,716,300
20 Dec 201922.8522.9422.3622.6222.4510,968,000
19 Dec 201922.7823.1122.6022.7122.543,888,600
18 Dec 201922.4322.9722.3422.7422.575,604,100
17 Dec 201922.0822.5821.9522.4722.304,172,200
16 Dec 201921.5922.3721.5022.0721.905,108,200
13 Dec 201922.1822.3221.3021.3521.195,355,700
12 Dec 201921.3722.1921.3322.0421.876,291,000
11 Dec 201920.9821.4820.8621.2821.124,714,700
10 Dec 201920.6121.0620.5920.9320.776,271,100
09 Dec 201919.7820.7419.5420.6320.478,725,700
06 Dec 201918.5020.1718.3319.9919.8410,085,700
05 Dec 201918.7818.9818.4418.5818.447,503,500
04 Dec 201918.6119.1618.5018.7018.5610,407,600
03 Dec 201919.2519.3018.3318.3818.2415,116,900
02 Dec 201920.0020.4218.9319.5419.3922,790,200
29 Nov 201922.7823.1622.2522.2822.113,198,100
27 Nov 201922.9623.4122.8423.2223.044,219,300
26 Nov 201923.5023.7422.8022.8922.714,699,100
25 Nov 201923.4223.7123.1523.5523.374,438,400
22 Nov 201923.3523.6123.0223.4123.233,442,000
21 Nov 201923.0523.3322.5023.2223.044,423,300
20 Nov 201922.4223.4322.1922.8722.693,123,000
19 Nov 201922.7222.9222.3022.3722.202,943,800
18 Nov 201923.5723.5722.6722.9822.804,286,300
15 Nov 201923.6424.3923.5923.9123.734,145,200
14 Nov 201923.4124.0323.2823.4323.255,125,500
13 Nov 201923.5323.8123.1123.3023.123,093,500
12 Nov 201924.0524.3423.5423.8023.624,287,900
11 Nov 201924.0324.3723.7623.8523.674,421,600
08 Nov 201923.7424.5023.3924.4324.244,338,100
07 Nov 201923.8524.2523.6524.0823.906,139,200
06 Nov 201923.8524.6223.2323.6223.444,776,800
05 Nov 201924.8025.0823.7223.9623.786,280,800
04 Nov 201924.4024.8424.3524.5224.337,326,000
01 Nov 201922.0424.3121.8923.8123.6310,233,500
31 Oct 201920.9922.3020.4721.6621.496,711,900
30 Oct 201922.0422.3221.2721.3621.204,859,800
29 Oct 201921.4522.5721.1622.0521.884,761,300
28 Oct 201922.2422.6521.6421.7321.565,127,300
25 Oct 201923.2223.2620.5722.0721.9014,569,900
24 Oct 201923.7123.8022.5523.2323.054,362,600
23 Oct 201922.9723.6322.4023.5423.363,654,700
22 Oct 201922.8223.4122.3522.9522.774,799,400
21 Oct 201922.1922.8822.0522.7722.604,809,100
21 Oct 20190.25 Dividend
18 Oct 201922.4023.6022.2722.4422.028,684,800
17 Oct 201921.8522.3321.5222.1221.714,479,100
16 Oct 201921.9622.8321.7521.7621.356,636,300
15 Oct 201921.8122.5221.4422.1821.775,360,400
14 Oct 201921.0122.2320.8621.9421.538,711,800
11 Oct 201920.7221.5920.7221.4221.026,228,200
10 Oct 201920.5920.8820.2720.4320.054,104,200
09 Oct 201920.5220.7320.1220.5320.154,868,400
08 Oct 201921.0021.2520.2420.2519.876,317,300
07 Oct 201922.2322.3021.3321.4021.005,465,700
04 Oct 201923.1623.5121.6822.1621.756,220,200
03 Oct 201922.9223.3722.4423.3722.935,711,200
02 Oct 201924.0424.3123.1023.2022.774,286,100
01 Oct 201925.7125.8824.2224.2723.824,373,800
30 Sep 201925.5025.9625.4625.6025.123,836,300
27 Sep 201924.8725.9224.8525.7025.225,141,000
26 Sep 201925.1925.4224.8625.2724.804,511,000
25 Sep 201924.9425.6224.8525.5225.044,298,800
24 Sep 201925.9526.0925.1425.3824.914,172,200
23 Sep 201925.4726.3425.3926.1825.695,001,600
20 Sep 201925.9126.0725.5425.8025.326,111,400
19 Sep 201925.8626.1125.4125.7625.284,999,800
18 Sep 201925.5126.1325.1225.4324.9512,093,200
17 Sep 201928.1528.3525.7526.0225.539,801,300
16 Sep 201926.8629.1125.8528.4527.9217,812,000
13 Sep 201924.1424.4723.7824.3423.883,948,600
12 Sep 201923.4424.0322.9623.8423.393,772,500
11 Sep 201923.8724.6323.5423.9923.545,081,000
10 Sep 201923.9024.4523.5223.7023.264,925,800
09 Sep 201922.7923.7122.6423.6523.216,123,100
06 Sep 201922.3022.4821.9422.3521.933,853,000
05 Sep 201922.2723.1522.2522.6722.254,962,100
04 Sep 201921.8822.2121.6122.0421.634,052,600
03 Sep 201921.0721.5020.2721.4121.014,961,000
30 Aug 201922.0822.2721.3821.5721.173,152,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...