APA - Apache Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202033.0833.2432.5732.6732.674,551,200
Jan 16, 202033.6933.7132.9833.1033.104,458,100
Jan 15, 202033.2333.6932.9933.5433.544,440,300
Jan 14, 202032.1433.7732.1333.5933.596,101,800
Jan 13, 202032.5032.6031.8532.0132.014,581,400
Jan 10, 202032.3532.5332.0432.3832.384,642,300
Jan 09, 202032.6132.7031.5532.6032.607,590,100
Jan 08, 202032.5133.2132.0432.7332.7313,506,200
Jan 07, 202029.9332.5829.5032.5132.5137,002,300
Jan 06, 202025.9425.9825.1725.6425.644,471,700
Jan 03, 202025.7126.1425.5325.6925.695,940,600
Jan 02, 202025.7025.9325.1325.3625.363,395,100
Dec 31, 201925.2325.7024.7825.5925.593,347,600
Dec 30, 201926.1226.2825.4425.5025.505,445,200
Dec 27, 201926.3726.5226.0626.1226.124,094,600
Dec 26, 201926.4926.9826.1926.2726.274,982,300
Dec 24, 201926.7326.8125.7826.1726.175,841,000
Dec 23, 201924.0826.7323.9526.5326.5322,716,300
Dec 20, 201922.8522.9422.3622.6222.6210,968,000
Dec 19, 201922.7823.1122.6022.7122.713,888,600
Dec 18, 201922.4322.9722.3422.7422.745,604,100
Dec 17, 201922.0822.5821.9522.4722.474,172,200
Dec 16, 201921.5922.3721.5022.0722.075,108,200
Dec 13, 201922.1822.3221.3021.3521.355,355,700
Dec 12, 201921.3722.1921.3322.0422.046,291,000
Dec 11, 201920.9821.4820.8621.2821.284,714,700
Dec 10, 201920.6121.0620.5920.9320.936,271,100
Dec 09, 201919.7820.7419.5420.6320.638,725,700
Dec 06, 201918.5020.1718.3319.9919.9910,085,700
Dec 05, 201918.7818.9818.4418.5818.587,503,500
Dec 04, 201918.6119.1618.5018.7018.7010,407,600
Dec 03, 201919.2519.3018.3318.3818.3815,116,900
Dec 02, 201920.0020.4218.9319.5419.5422,790,200
Nov 29, 201922.7823.1622.2522.2822.283,198,100
Nov 27, 201922.9623.4122.8423.2223.224,219,300
Nov 26, 201923.5023.7422.8022.8922.894,699,100
Nov 25, 201923.4223.7123.1523.5523.554,438,400
Nov 22, 201923.3523.6123.0223.4123.413,442,000
Nov 21, 201923.0523.3322.5023.2223.224,423,300
Nov 20, 201922.4223.4322.1922.8722.873,123,000
Nov 19, 201922.7222.9222.3022.3722.372,943,800
Nov 18, 201923.5723.5722.6722.9822.984,286,300
Nov 15, 201923.6424.3923.5923.9123.914,145,200
Nov 14, 201923.4124.0323.2823.4323.435,125,500
Nov 13, 201923.5323.8123.1123.3023.303,093,500
Nov 12, 201924.0524.3423.5423.8023.804,287,900
Nov 11, 201924.0324.3723.7623.8523.854,421,600
Nov 08, 201923.7424.5023.3924.4324.434,338,100
Nov 07, 201923.8524.2523.6524.0824.086,139,200
Nov 06, 201923.8524.6223.2323.6223.624,776,800
Nov 05, 201924.8025.0823.7223.9623.966,280,800
Nov 04, 201924.4024.8424.3524.5224.527,326,000
Nov 01, 201922.0424.3121.8923.8123.8110,233,500
Oct 31, 201920.9922.3020.4721.6621.666,711,900
Oct 30, 201922.0422.3221.2721.3621.364,859,800
Oct 29, 201921.4522.5721.1622.0522.054,761,300
Oct 28, 201922.2422.6521.6421.7321.735,127,300
Oct 25, 201923.2223.2620.5722.0722.0714,569,900
Oct 24, 201923.7123.8022.5523.2323.234,362,600
Oct 23, 201922.9723.6322.4023.5423.543,654,700
Oct 22, 201922.8223.4122.3522.9522.954,799,400
Oct 21, 201922.1922.8822.0522.7722.774,809,100
Oct 21, 20190.25 Dividend
Oct 18, 201922.4023.6022.2722.4422.198,684,800
Oct 17, 201921.8522.3321.5222.1221.874,479,100
Oct 16, 201921.9622.8321.7521.7621.526,636,300
Oct 15, 201921.8122.5221.4422.1821.935,360,400
Oct 14, 201921.0122.2320.8621.9421.708,711,800
Oct 11, 201920.7221.5920.7221.4221.186,228,200
Oct 10, 201920.5920.8820.2720.4320.204,104,200
Oct 09, 201920.5220.7320.1220.5320.304,868,400
Oct 08, 201921.0021.2520.2420.2520.026,317,300
Oct 07, 201922.2322.3021.3321.4021.165,465,700
Oct 04, 201923.1623.5121.6822.1621.916,220,200
Oct 03, 201922.9223.3722.4423.3723.115,711,200
Oct 02, 201924.0424.3123.1023.2022.944,286,100
Oct 01, 201925.7125.8824.2224.2724.004,373,800
Sep 30, 201925.5025.9625.4625.6025.313,836,300
Sep 27, 201924.8725.9224.8525.7025.415,141,000
Sep 26, 201925.1925.4224.8625.2724.994,511,000
Sep 25, 201924.9425.6224.8525.5225.244,298,800
Sep 24, 201925.9526.0925.1425.3825.104,172,200
Sep 23, 201925.4726.3425.3926.1825.895,001,600
Sep 20, 201925.9126.0725.5425.8025.516,111,400
Sep 19, 201925.8626.1125.4125.7625.474,999,800
Sep 18, 201925.5126.1325.1225.4325.1512,093,200
Sep 17, 201928.1528.3525.7526.0225.739,801,300
Sep 16, 201926.8629.1125.8528.4528.1317,812,000
Sep 13, 201924.1424.4723.7824.3424.073,948,600
Sep 12, 201923.4424.0322.9623.8423.573,772,500
Sep 11, 201923.8724.6323.5423.9923.725,081,000
Sep 10, 201923.9024.4523.5223.7023.444,925,800
Sep 09, 201922.7923.7122.6423.6523.396,123,100
Sep 06, 201922.3022.4821.9422.3522.103,853,000
Sep 05, 201922.2723.1522.2522.6722.424,962,100
Sep 04, 201921.8822.2121.6122.0421.794,052,600
Sep 03, 201921.0721.5020.2721.4121.174,961,000
Aug 30, 201922.0822.2721.3821.5721.333,152,300
Aug 29, 201921.8422.2521.8122.0421.794,466,900
Aug 28, 201921.1221.9620.9221.6321.393,999,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...