APA - Apache Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201930.4630.5429.8129.8429.841,524,126
May 17, 201930.8731.0330.3930.4130.412,706,100
May 16, 201931.4331.6531.0431.2331.233,023,700
May 15, 201930.6731.3330.4531.1731.172,934,800
May 14, 201930.1631.3030.1631.0131.012,964,000
May 13, 201930.8131.1529.8630.1430.142,916,700
May 10, 201931.0031.3930.2431.2231.224,259,300
May 09, 201930.2931.1030.0431.0631.063,795,600
May 08, 201930.3231.3930.1530.6130.6112,127,000
May 07, 201930.3530.5229.8230.5130.513,984,100
May 06, 201930.1130.9229.8830.7830.784,255,000
May 03, 201929.9831.2229.9830.5930.594,709,500
May 02, 201930.8031.4529.7429.7829.787,311,500
May 01, 201933.0033.0831.7131.7131.715,228,500
Apr 30, 201933.7133.7232.6032.9132.913,237,800
Apr 29, 201932.9333.7732.8133.2233.222,711,300
Apr 26, 201933.7133.9032.6933.0633.064,654,600
Apr 25, 201935.3535.4733.8934.0634.064,333,500
Apr 24, 201936.6736.8935.4635.4835.482,994,800
Apr 23, 201937.1837.4036.1036.4336.434,767,500
Apr 22, 201936.4537.2036.1037.0937.093,905,100
Apr 18, 201936.7036.7835.5735.8735.873,965,400
Apr 18, 20190.25 Dividend
Apr 17, 201936.9137.0936.6336.8436.593,302,300
Apr 16, 201936.1836.7335.7136.5636.314,585,000
Apr 15, 201936.4036.7735.9435.9535.713,387,800
Apr 12, 201937.3738.1236.1836.5036.256,469,000
Apr 11, 201935.4035.9734.9935.6435.403,060,500
Apr 10, 201934.9735.8034.7435.7235.483,149,000
Apr 09, 201935.3435.5134.7834.8834.642,700,400
Apr 08, 201935.6936.0535.4235.5635.323,383,400
Apr 05, 201933.6835.6333.6035.5735.335,549,200
Apr 04, 201933.0633.4931.9833.3733.145,901,800
Apr 03, 201934.4234.6533.0233.0632.845,193,600
Apr 02, 201935.0035.1334.2734.2834.052,819,500
Apr 01, 201935.0335.1834.5934.9734.733,325,500
Mar 29, 201935.5435.6734.5834.6634.423,890,900
Mar 28, 201934.7435.1634.6335.0934.853,066,200
Mar 27, 201935.5035.8134.8635.0234.782,613,200
Mar 26, 201935.5436.0835.3135.6635.422,763,500
Mar 25, 201934.7735.1034.2434.9234.683,352,600
Mar 22, 201935.7335.8634.5334.8234.584,100,900
Mar 21, 201935.1236.1734.9836.0835.843,700,600
Mar 20, 201934.3635.7534.3635.2935.054,329,300
Mar 19, 201935.2535.4534.3334.4934.262,768,300
Mar 18, 201934.6135.1234.5035.0134.772,893,700
Mar 15, 201933.8434.5233.8434.4534.225,013,800
Mar 14, 201934.3234.6034.1334.2734.043,143,100
Mar 13, 201934.0234.3633.6734.3234.093,730,200
Mar 12, 201932.9733.7432.7333.6833.455,924,600
Mar 11, 201932.2633.1032.1432.7532.534,673,800
Mar 08, 201932.6132.6131.5231.9531.735,240,900
Mar 07, 201932.8133.3232.2533.2733.044,280,400
Mar 06, 201933.4233.4232.5632.7332.513,253,200
Mar 05, 201933.6233.8433.0633.7333.503,007,700
Mar 04, 201934.2334.3333.1333.6733.444,202,500
Mar 01, 201933.4334.0233.2333.9933.764,771,300
Feb 28, 201933.8134.1832.0833.1832.957,677,500
Feb 27, 201933.3034.0933.0233.5633.335,274,500
Feb 26, 201933.3933.7233.0433.0932.872,791,900
Feb 25, 201933.2833.8333.2633.4633.233,223,600
Feb 22, 201933.5733.6032.8333.4733.247,531,800
Feb 21, 201933.7933.8633.0933.3733.143,849,000
Feb 20, 201933.2934.2133.2833.8033.575,013,600
Feb 19, 201933.0533.7232.9933.3133.083,040,000
Feb 15, 201933.0833.4932.7933.3033.074,873,100
Feb 14, 201931.9932.9131.9332.6732.453,972,600
Feb 13, 201931.2332.3931.0932.2832.064,721,700
Feb 12, 201930.9831.6130.9531.0830.874,817,700
Feb 11, 201929.5030.5929.4830.3530.143,228,200
Feb 08, 201930.4630.7529.3229.8729.674,388,400
Feb 07, 201931.5431.7130.2130.5330.323,927,300
Feb 06, 201932.5232.6431.8231.8531.634,386,000
Feb 05, 201933.0533.2732.6732.8332.613,886,800
Feb 04, 201932.0033.1531.7633.1332.915,384,800
Feb 01, 201933.1233.1232.2932.6532.435,799,700
Jan 31, 201933.4533.4832.6032.8232.604,330,000
Jan 30, 201933.2433.4832.8133.4033.173,361,000
Jan 29, 201932.6133.4532.5833.0832.865,734,300
Jan 28, 201931.4232.3731.3332.2932.074,626,600
Jan 25, 201932.1132.4531.6932.0631.844,475,200
Jan 24, 201930.9231.9030.7731.8431.624,443,700
Jan 23, 201931.7331.8130.5530.9730.764,191,100
Jan 22, 201931.6031.8931.3231.5231.314,161,300
Jan 18, 201931.9132.4031.7032.0931.874,621,800
Jan 18, 20190.25 Dividend
Jan 17, 201931.0031.9130.7831.6931.233,943,200
Jan 16, 201932.0532.2131.1831.2130.758,929,700
Jan 15, 201932.1732.5131.4831.7531.294,821,900
Jan 14, 201930.6031.8630.5131.5731.114,698,500
Jan 11, 201930.6531.2230.3531.1030.654,909,900
Jan 10, 201930.2630.9930.1230.9630.513,929,900
Jan 09, 201929.7630.9329.4530.8630.416,869,100
Jan 08, 201929.2429.6028.7529.3628.934,131,000
Jan 07, 201928.3729.1527.9228.9328.513,924,400
Jan 04, 201927.7828.4327.4728.3227.914,215,700
Jan 03, 201927.1227.8026.6127.1826.785,351,400
Jan 02, 201925.6127.5825.5927.1126.714,629,400
Dec 31, 201826.5026.9425.9426.2525.874,429,900
Dec 28, 201827.0127.1526.2626.3425.954,855,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...