APA - Apache Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201923.9924.2523.5523.7223.721,849,346
Jul 19, 201923.3524.1023.1624.0324.038,064,500
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
May 02, 201930.8031.4529.7429.7829.467,311,500
May 01, 201933.0033.0831.7131.7131.375,228,500
Apr 30, 201933.7133.7232.6032.9132.563,237,800
Apr 29, 201932.9333.7732.8133.2232.872,711,300
Apr 26, 201933.7133.9032.6933.0632.714,654,600
Apr 25, 201935.3535.4733.8934.0633.704,333,500
Apr 24, 201936.6736.8935.4635.4835.102,994,800
Apr 23, 201937.1837.4036.1036.4336.044,767,500
Apr 22, 201936.4537.2036.1037.0936.703,905,100
Apr 18, 201936.7036.7835.5735.8735.493,965,400
Apr 18, 20190.25 Dividend
Apr 17, 201936.9137.0936.6336.8436.203,302,300
Apr 16, 201936.1836.7335.7136.5635.934,585,000
Apr 15, 201936.4036.7735.9435.9535.333,387,800
Apr 12, 201937.3738.1236.1836.5035.876,469,000
Apr 11, 201935.4035.9734.9935.6435.023,060,500
Apr 10, 201934.9735.8034.7435.7235.103,149,000
Apr 09, 201935.3435.5134.7834.8834.282,700,400
Apr 08, 201935.6936.0535.4235.5634.943,383,400
Apr 05, 201933.6835.6333.6035.5734.955,549,200
Apr 04, 201933.0633.4931.9833.3732.795,901,800
Apr 03, 201934.4234.6533.0233.0632.495,193,600
Apr 02, 201935.0035.1334.2734.2833.692,819,500
Apr 01, 201935.0335.1834.5934.9734.363,325,500
Mar 29, 201935.5435.6734.5834.6634.063,890,900
Mar 28, 201934.7435.1634.6335.0934.483,066,200
Mar 27, 201935.5035.8134.8635.0234.412,613,200
Mar 26, 201935.5436.0835.3135.6635.042,763,500
Mar 25, 201934.7735.1034.2434.9234.313,352,600
Mar 22, 201935.7335.8634.5334.8234.224,100,900
Mar 21, 201935.1236.1734.9836.0835.453,700,600
Mar 20, 201934.3635.7534.3635.2934.684,329,300
Mar 19, 201935.2535.4534.3334.4933.892,768,300
Mar 18, 201934.6135.1234.5035.0134.402,893,700
Mar 15, 201933.8434.5233.8434.4533.855,013,800
Mar 14, 201934.3234.6034.1334.2733.683,143,100
Mar 13, 201934.0234.3633.6734.3233.733,730,200
Mar 12, 201932.9733.7432.7333.6833.105,924,600
Mar 11, 201932.2633.1032.1432.7532.184,673,800
Mar 08, 201932.6132.6131.5231.9531.405,240,900
Mar 07, 201932.8133.3232.2533.2732.694,280,400
Mar 06, 201933.4233.4232.5632.7332.163,253,200
Mar 05, 201933.6233.8433.0633.7333.153,007,700
Mar 04, 201934.2334.3333.1333.6733.094,202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...