APA - Apache Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202012.9513.1012.0112.0812.0811,250,900
Jul. 08, 202012.7813.1512.5913.0713.077,712,300
Jul. 07, 202013.2513.3812.7512.7712.778,685,600
Jul. 06, 202013.5613.7213.2113.5313.5310,165,700
Jul. 02, 202013.5213.9413.1813.2613.2614,346,400
Jul. 01, 202013.6313.9712.9113.0013.0022,681,800
Jun. 30, 202013.0813.6212.8713.5013.509,837,200
Jun. 29, 202013.1513.4612.9213.3313.3310,097,800
Jun. 26, 202013.5013.5012.8013.2513.2511,946,800
Jun. 25, 202012.8713.6712.6813.6613.6612,251,300
Jun. 24, 202013.7813.9012.8913.0713.0712,338,900
Jun. 23, 202014.6214.9914.0414.1314.1311,418,200
Jun. 22, 202013.9014.3613.5214.2814.288,855,600
Jun. 19, 202014.9114.9913.8213.9813.9819,446,900
Jun. 18, 202013.7114.4613.4814.2214.2210,042,900
Jun. 17, 202014.2014.3813.8213.8913.8910,864,500
Jun. 16, 202015.5015.5414.0414.5714.5716,001,700
Jun. 15, 202013.1014.3313.0114.0814.0815,620,200
Jun. 12, 202014.0114.5013.0413.7713.7715,493,700
Jun. 11, 202012.7314.3612.3112.7912.7917,749,400
Jun. 10, 202015.9315.9314.5114.8314.8315,456,800
Jun. 09, 202016.4516.9015.6016.5316.5314,750,800
Jun. 08, 202017.6517.8716.5717.7317.7329,519,900
Jun. 05, 202014.3416.6014.3316.0716.0736,336,800
Jun. 04, 202012.4313.1012.2613.0013.0016,043,500
Jun. 03, 202012.4912.7312.0212.5312.5316,115,900
Jun. 02, 202011.9312.2511.7712.2312.2314,175,600
Jun. 01, 202010.7611.7910.4511.7311.7324,871,300
May 29, 202011.6911.6910.7110.7910.7947,936,800
May 28, 202012.6312.6711.7511.8711.8714,603,500
May 27, 202012.9713.0111.9312.5812.5816,487,000
May 26, 202012.7012.9312.3212.7112.7115,215,100
May 22, 202012.0012.2011.6512.1712.1710,415,800
May 21, 202012.0112.3511.7712.0512.0518,807,400
May 20, 202011.6712.1011.6411.9511.9515,601,100
May 19, 202011.8912.0811.3211.3611.3614,586,400
May 18, 202011.6012.2311.4711.9211.9222,513,700
May 15, 202010.2210.9210.1110.6110.6118,137,500
May 14, 202010.3311.049.6710.3610.3620,150,300
May 13, 202011.6811.6810.5010.7310.7317,266,900
May 12, 202012.2012.3911.7611.7911.7914,729,200
May 11, 202012.2512.4411.8112.0312.0314,479,500
May 08, 202012.2512.5412.0512.4512.4519,479,300
May 07, 202011.4412.3811.3511.8811.8819,899,300
May 06, 202011.8112.1411.3111.6111.6120,242,500
May 05, 202012.9913.1811.6311.7811.7826,477,400
May 04, 202010.7212.0710.5012.0612.0618,185,500
May 01, 202012.4212.7611.1111.2811.2824,359,500
Apr. 30, 202013.3514.0512.1813.0813.0839,827,700
Apr. 29, 202011.3213.1511.1313.0513.0535,121,000
Apr. 28, 202010.8510.9510.2110.6710.6719,229,600
Apr. 27, 202010.2010.809.7510.5010.5025,852,700
Apr. 24, 202011.1211.4510.1610.6910.6940,004,000
Apr. 23, 20209.8210.979.8010.5010.5038,583,000
Apr. 22, 20209.009.628.849.429.4226,466,000
Apr. 21, 20208.198.818.068.578.5722,556,500
Apr. 21, 20200.025 Dividend
Apr. 20, 20207.648.857.518.488.4526,625,900
Apr. 17, 20207.458.507.428.498.4626,718,200
Apr. 16, 20207.967.987.387.497.4713,095,000
Apr. 15, 20207.128.077.087.947.9224,475,600
Apr. 14, 20208.208.317.628.088.0626,955,200
Apr. 13, 20208.798.998.038.388.3635,821,100
Apr. 09, 20209.1110.077.138.208.1892,823,800
Apr. 08, 20206.837.626.727.587.5635,954,800
Apr. 07, 20206.607.246.366.526.5039,030,500
Apr. 06, 20205.206.005.135.875.8528,007,900
Apr. 03, 20205.445.634.565.385.3651,801,400
Apr. 02, 20204.755.304.314.694.6853,258,000
Apr. 01, 20204.044.163.864.024.0122,611,200
Mar. 31, 20204.414.584.114.184.1731,240,200
Mar. 30, 20204.764.774.004.114.1026,494,600
Mar. 27, 20205.385.404.764.864.8518,508,800
Mar. 26, 20205.946.605.615.765.7418,496,800
Mar. 25, 20206.136.675.315.895.8719,289,700
Mar. 24, 20204.815.844.685.585.5616,021,900
Mar. 23, 20204.814.904.304.314.3014,154,700
Mar. 20, 20205.165.474.654.834.8217,519,800
Mar. 19, 20204.555.404.074.954.9414,530,000
Mar. 18, 20204.164.753.804.444.4316,461,800
Mar. 17, 20205.695.714.404.464.4519,718,000
Mar. 16, 20206.736.925.455.465.4418,546,800
Mar. 13, 20208.508.596.958.078.0524,978,800
Mar. 12, 20206.938.306.607.767.7419,844,700
Mar. 11, 202010.1010.117.958.258.2319,670,000
Mar. 10, 202011.3711.509.4010.7910.7622,820,600
Mar. 09, 202013.4213.709.329.559.5228,073,200
Mar. 06, 202023.4223.5120.2220.7020.6410,198,100
Mar. 05, 202024.4325.2124.0324.3424.275,725,500
Mar. 04, 202025.3625.6224.5325.1325.064,376,200
Mar. 03, 202025.7026.5724.7524.9924.927,364,300
Mar. 02, 202025.4925.8924.6525.5225.448,987,000
Feb. 28, 202024.0025.5223.8324.9224.8510,240,400
Feb. 27, 202023.8126.9623.3825.0725.008,815,800
Feb. 26, 202025.5025.8624.4024.4324.365,515,700
Feb. 25, 202027.2427.2925.3425.5025.424,462,000
Feb. 24, 202026.9627.0326.4126.7526.673,025,600
Feb. 21, 202028.1428.4827.5228.4028.323,148,500
Feb. 20, 202028.5929.2128.4428.5828.502,347,000
Feb. 19, 202028.4028.6827.9728.4728.392,951,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...