APA - Apache Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201925.4726.3325.3926.1226.121,588,248
Sep 20, 201925.9126.0725.5425.8025.806,111,400
Sep 19, 201925.8626.1125.4125.7625.764,999,800
Sep 18, 201925.5126.1325.1225.4325.4312,093,200
Sep 17, 201928.1528.3525.7526.0226.029,801,300
Sep 16, 201926.8629.1125.8528.4528.4517,812,000
Sep 13, 201924.1424.4723.7824.3424.343,948,600
Sep 12, 201923.4424.0322.9623.8423.843,772,500
Sep 11, 201923.8724.6323.5423.9923.995,081,000
Sep 10, 201923.9024.4523.5223.7023.704,925,800
Sep 09, 201922.7923.7122.6423.6523.656,123,100
Sep 06, 201922.3022.4821.9422.3522.353,853,000
Sep 05, 201922.2723.1522.2522.6722.674,962,100
Sep 04, 201921.8822.2121.6122.0422.044,052,600
Sep 03, 201921.0721.5020.2721.4121.414,961,000
Aug 30, 201922.0822.2721.3821.5721.573,152,300
Aug 29, 201921.8422.2521.8122.0422.044,466,900
Aug 28, 201921.1221.9620.9221.6321.633,999,400
Aug 27, 201921.1821.3320.5920.9620.965,230,000
Aug 26, 201920.9921.2320.7821.0021.004,647,400
Aug 23, 201920.9321.5220.5920.6920.697,435,100
Aug 22, 201921.7621.8821.4021.4621.464,558,300
Aug 21, 201922.0522.2321.5921.7321.735,031,300
Aug 20, 201921.7721.9221.4821.7521.752,915,100
Aug 19, 201921.2521.9821.1221.9021.905,531,700
Aug 16, 201919.9221.0219.7620.8420.845,316,900
Aug 15, 201920.0020.1619.4419.9319.935,149,100
Aug 14, 201921.1521.2220.0820.0820.086,008,300
Aug 13, 201921.3522.5321.1421.9221.9215,545,900
Aug 12, 201921.8022.0021.1421.5521.558,989,900
Aug 09, 201922.5222.6121.9521.9721.973,270,800
Aug 08, 201922.4422.5521.8122.4522.455,480,300
Aug 07, 201922.3322.4421.4421.9921.996,174,800
Aug 06, 201923.3223.6122.5222.9222.924,861,000
Aug 05, 201923.5323.6623.0823.2523.255,613,300
Aug 02, 201924.2324.5923.4824.1924.194,508,700
Aug 01, 201923.0724.5222.6024.1224.128,212,100
Jul 31, 201924.0524.9423.8224.4224.426,042,300
Jul 30, 201923.2124.3723.0824.1024.105,125,800
Jul 29, 201923.9623.9723.0023.3323.335,418,200
Jul 26, 201924.1424.3823.5523.9323.934,457,000
Jul 25, 201925.0125.0224.0224.1824.183,618,800
Jul 24, 201924.2725.2324.2124.7924.794,433,100
Jul 23, 201923.8224.3823.7524.3124.313,310,800
Jul 22, 201923.9924.2523.5523.8623.863,533,900
Jul 19, 201923.3524.1023.1624.0324.038,065,500
Jul 19, 20190.25 Dividend
Jul 18, 201924.3524.5023.2923.5523.309,291,500
Jul 17, 201925.2425.3724.4724.4824.224,842,900
Jul 16, 201926.2326.2325.1625.2424.978,309,900
Jul 15, 201927.0527.0826.3026.3526.073,141,600
Jul 12, 201926.7927.1826.4826.9126.623,776,400
Jul 11, 201927.4427.4926.6726.7426.464,659,400
Jul 10, 201927.1827.9826.9427.4727.186,288,600
Jul 09, 201926.4027.0025.9326.9526.665,497,900
Jul 08, 201926.9427.0426.4126.5026.226,944,300
Jul 05, 201927.1127.4626.4227.1826.898,024,100
Jul 03, 201927.4527.4627.0127.2826.993,235,500
Jul 02, 201929.1329.1327.3427.4027.114,430,400
Jul 01, 201929.6829.9028.8329.2028.893,664,000
Jun 28, 201928.6529.1328.6228.9728.663,426,400
Jun 27, 201929.0829.3228.5528.6428.342,559,200
Jun 26, 201928.9629.5828.4429.0328.723,576,000
Jun 25, 201928.9329.1828.1928.2227.923,739,100
Jun 24, 201929.6229.9028.9929.0728.762,658,100
Jun 21, 201929.6229.9829.2229.6429.335,130,900
Jun 20, 201929.2129.7029.1129.5129.203,466,400
Jun 19, 201928.7128.9828.2428.6228.322,542,100
Jun 18, 201928.0528.9728.0528.6428.344,158,800
Jun 17, 201927.3127.9327.0827.8427.542,166,100
Jun 14, 201928.4128.5327.3527.4927.203,115,100
Jun 13, 201928.6328.7527.8428.3628.063,409,700
Jun 12, 201928.4428.5427.8228.0127.7110,080,100
Jun 11, 201929.1629.3128.6928.8528.543,965,300
Jun 10, 201928.8929.2028.6928.8828.573,624,500
Jun 07, 201928.9329.4528.4528.9528.644,068,600
Jun 06, 201928.0628.8828.0628.8428.534,630,800
Jun 05, 201928.3428.5927.4828.0427.745,178,100
Jun 04, 201927.3028.4627.1428.3428.046,135,900
Jun 03, 201926.6127.2026.4026.8926.605,466,500
May 31, 201925.6826.4125.5426.0725.794,687,500
May 30, 201926.5326.7125.8626.1825.903,831,300
May 29, 201926.4626.6925.7526.6626.386,622,500
May 28, 201927.4827.5926.9126.9126.624,909,700
May 24, 201927.9928.4427.1927.3327.044,125,700
May 23, 201928.7428.7627.4927.6627.375,127,900
May 22, 201930.5930.5929.3429.4929.183,697,500
May 21, 201929.9630.8829.8930.8330.503,024,000
May 20, 201930.4630.5529.7229.9329.613,508,200
May 17, 201930.8731.0330.3930.4130.092,706,100
May 16, 201931.4331.6531.0431.2330.903,023,700
May 15, 201930.6731.3330.4531.1730.842,934,800
May 14, 201930.1631.3030.1631.0130.682,964,000
May 13, 201930.8131.1529.8630.1429.822,916,700
May 10, 201931.0031.3930.2431.2230.894,259,300
May 09, 201930.2931.1030.0431.0630.733,795,600
May 08, 201930.3231.3930.1530.6130.2912,127,000
May 07, 201930.3530.5229.8230.5130.193,984,100
May 06, 201930.1130.9229.8830.7830.454,255,000
May 03, 201929.9831.2229.9830.5930.274,709,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...