APA - Apache Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201741.9342.3841.5341.5441.542,094,100
Nov 21, 201741.3341.9041.2441.4441.442,017,700
Nov 20, 201740.9741.5540.7041.0741.072,706,900
Nov 17, 201740.8541.3640.6641.1841.182,113,700
Nov 16, 201741.1141.2440.2040.4940.492,450,800
Nov 15, 201741.3241.5940.7241.0341.032,855,600
Nov 14, 201743.0543.1941.8541.8841.882,450,300
Nov 13, 201744.0044.0043.2543.4943.491,969,900
Nov 10, 201745.2145.3644.0344.1344.132,237,700
Nov 09, 201744.3245.6344.1445.2445.243,444,100
Nov 08, 201745.1145.2944.1144.5144.514,365,500
Nov 07, 201745.9246.4745.0845.1945.193,761,100
Nov 06, 201743.1245.7543.0145.7445.745,452,200
Nov 03, 201741.7743.2041.6942.7542.753,123,500
Nov 02, 201741.6443.4841.3841.6841.683,534,400
Nov 01, 201741.7742.6941.5242.2342.233,522,700
Oct 31, 201740.8041.5340.5241.3741.372,073,600
Oct 30, 201740.8241.5040.5040.8140.812,323,500
Oct 27, 201739.1840.9739.1140.7440.743,625,200
Oct 26, 201739.5640.0038.9039.5939.593,114,500
Oct 25, 201739.8839.9938.9739.5139.513,969,200
Oct 24, 201740.4740.8239.8040.1440.145,513,500
Oct 23, 201741.5641.8640.2840.3040.305,102,300
Oct 20, 201742.0542.1541.4741.5341.534,431,600
Oct 20, 20170.25 Dividend
Oct 19, 201742.1042.9542.0242.1541.903,679,900
Oct 18, 201742.8043.6142.5242.6542.404,142,500
Oct 17, 201742.5743.1642.1942.7642.513,392,700
Oct 16, 201742.0042.7741.7042.7342.484,190,100
Oct 13, 201742.0442.0841.1341.6041.353,019,600
Oct 12, 201741.5141.7440.3641.4141.166,136,700
Oct 11, 201742.5542.7641.7041.9641.714,867,100
Oct 10, 201745.0445.2642.4142.4642.2110,110,700
Oct 09, 201745.3445.9144.9045.8545.583,278,500
Oct 06, 201745.2545.7344.6745.1744.902,548,400
Oct 05, 201745.1945.9645.0545.8245.552,118,500
Oct 04, 201745.4645.6844.7545.1444.874,591,300
Oct 03, 201745.7545.9445.1745.4445.171,637,400
Oct 02, 201745.1545.8444.3345.7245.452,234,900
Sep 29, 201745.5045.8145.1845.8045.532,051,400
Sep 28, 201746.3846.9445.3945.8045.533,362,200
Sep 27, 201746.1546.4445.3746.2645.992,356,200
Sep 26, 201744.7146.1744.6645.9645.694,365,500
Sep 25, 201743.8745.5043.8345.0644.794,220,300
Sep 22, 201743.2143.6643.0343.5743.311,920,900
Sep 21, 201743.0643.4342.5943.3643.102,566,800
Sep 20, 201741.8443.0841.8243.0542.793,033,300
Sep 19, 201742.3042.3741.6141.7541.501,865,600
Sep 18, 201742.3342.7341.9742.3042.052,550,100
Sep 15, 201742.2142.5442.0642.5242.273,101,600
Sep 14, 201742.0242.8241.8042.2241.974,117,600
Sep 13, 201740.7342.3740.6742.3442.094,401,100
Sep 12, 201740.0240.8039.8240.5240.282,391,800
Sep 11, 201739.4340.1539.3339.7639.522,560,600
Sep 08, 201740.3140.4838.9839.3039.073,725,900
Sep 07, 201740.0340.8539.8940.7340.494,129,400
Sep 06, 201739.7140.5339.6640.1339.892,902,000
Sep 05, 201739.7440.1439.0839.4239.192,889,500
Sep 01, 201739.0039.7038.6239.4839.252,955,900
Aug 31, 201738.3739.1838.1438.8438.614,989,500
Aug 30, 201738.7139.2038.2638.3738.144,721,300
Aug 29, 201738.8439.2338.3538.8738.643,111,000
Aug 28, 201739.9940.2538.8239.3539.123,888,700
Aug 25, 201740.1940.3939.7840.0639.822,399,400
Aug 24, 201740.0540.3739.8640.0339.791,886,500
Aug 23, 201739.7640.6939.4640.2440.003,809,000
Aug 22, 201739.6240.0539.5839.8939.653,008,100
Aug 21, 201740.1540.2639.0439.5239.294,071,400
Aug 18, 201739.8640.9339.7840.3140.073,046,500
Aug 17, 201740.7240.7239.8739.8939.652,728,600
Aug 16, 201741.6841.8840.5140.6340.393,313,700
Aug 15, 201741.3941.6641.0041.5441.294,038,600
Aug 14, 201742.4142.5841.4741.5741.323,597,500
Aug 11, 201742.2442.9242.1742.3942.142,506,000
Aug 10, 201743.5243.8842.3642.6142.363,803,900
Aug 09, 201744.5644.9743.2543.5843.323,321,900
Aug 08, 201744.3645.2843.9344.1243.863,448,700
Aug 07, 201744.7145.1044.2044.3944.133,904,900
Aug 04, 201744.2145.3143.6145.2244.957,043,100
Aug 03, 201747.2047.2043.2444.0643.8011,184,000
Aug 02, 201748.1848.3547.0747.9147.634,465,600
Aug 01, 201749.4449.4448.4848.6648.372,843,300
Jul 31, 201750.0050.0149.1049.4849.192,085,500
Jul 28, 201750.1551.2149.7250.0149.713,982,700
Jul 27, 201748.8450.3348.3650.2249.923,714,600
Jul 26, 201749.2149.8048.7648.8648.572,063,200
Jul 25, 201748.8749.7548.5448.8648.573,558,900
Jul 24, 201748.5448.7647.5947.9647.682,620,100
Jul 21, 201749.2949.4048.2848.4148.123,347,600
Jul 20, 201750.3650.5349.2949.3549.063,460,400
Jul 19, 201747.4350.1347.3249.8649.566,096,900
Jul 19, 20170.25 Dividend
Jul 18, 201749.1849.2547.4747.7347.202,321,400
Jul 17, 201748.3848.7748.2448.6848.143,011,000
Jul 14, 201748.4248.7148.2048.5648.022,305,300
Jul 13, 201747.4648.2847.3048.2447.702,615,800
Jul 12, 201747.9948.2947.0147.5847.053,218,800
Jul 11, 201747.1147.6446.5147.2046.673,348,400
Jul 10, 201746.0947.3845.6547.1146.595,679,500
Jul 07, 201745.5345.7044.6045.1144.614,343,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...