STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

Apache Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.63+0.09 (+0.90%)

As of 1:27PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	9.63	9.79	9.41	9.63	9.63	6,897,250
Sep. 29, 2020	10.16	10.17	9.43	9.54	9.54	13,291,600
Sep. 28, 2020	10.15	10.65	10.10	10.27	10.27	15,469,900
Sep. 25, 2020	10.74	10.83	9.84	9.85	9.85	22,848,500
Sep. 24, 2020	11.01	11.32	10.61	10.90	10.90	9,519,200
Sep. 23, 2020	12.25	12.45	11.10	11.10	11.10	10,280,200
Sep. 22, 2020	12.19	12.52	12.06	12.24	12.24	5,702,700
Sep. 21, 2020	12.07	12.31	11.89	12.11	12.11	7,874,000
Sep. 18, 2020	12.59	12.87	12.42	12.65	12.65	14,052,100
Sep. 17, 2020	12.15	12.59	12.00	12.42	12.42	8,010,400
Sep. 16, 2020	12.05	12.77	11.88	12.50	12.50	9,662,700
Sep. 15, 2020	12.09	12.54	11.88	11.94	11.94	8,936,100
Sep. 14, 2020	11.81	12.11	11.29	11.93	11.93	21,156,500
Sep. 11, 2020	12.19	12.25	11.72	11.89	11.89	8,174,800
Sep. 10, 2020	13.15	13.19	12.01	12.01	12.01	8,334,100
Sep. 09, 2020	13.25	13.31	12.66	13.15	13.15	8,203,400
Sep. 08, 2020	14.09	14.18	13.02	13.04	13.04	13,627,200
Sep. 04, 2020	14.52	14.89	14.13	14.60	14.60	6,929,100
Sep. 03, 2020	14.33	14.74	14.11	14.39	14.39	6,924,000
Sep. 02, 2020	14.98	15.07	14.39	14.42	14.42	5,915,800
Sep. 01, 2020	14.67	14.96	14.39	14.94	14.94	6,818,000
Aug. 31, 2020	15.00	15.12	14.55	14.80	14.80	5,249,400
Aug. 28, 2020	14.56	15.08	14.50	15.05	15.05	6,731,700
Aug. 27, 2020	14.53	14.64	14.22	14.60	14.60	5,399,800
Aug. 26, 2020	14.65	14.65	14.06	14.08	14.08	4,377,400
Aug. 25, 2020	14.62	14.89	14.35	14.65	14.65	4,740,100
Aug. 24, 2020	14.48	14.88	14.27	14.46	14.46	6,219,400
Aug. 21, 2020	14.66	14.68	14.21	14.26	14.26	4,913,400
Aug. 20, 2020	15.05	15.15	14.60	14.74	14.74	5,333,200
Aug. 19, 2020	15.35	15.65	15.24	15.34	15.34	7,362,000
Aug. 18, 2020	15.14	15.61	15.04	15.25	15.25	4,125,400
Aug. 17, 2020	15.55	15.55	15.16	15.34	15.34	5,205,200
Aug. 14, 2020	15.24	15.65	15.16	15.62	15.62	3,690,000
Aug. 13, 2020	15.52	15.86	15.29	15.42	15.42	5,657,900
Aug. 12, 2020	15.99	16.04	15.38	15.75	15.75	7,075,300
Aug. 11, 2020	16.75	16.75	15.52	15.59	15.59	7,763,400
Aug. 10, 2020	15.71	16.32	15.63	16.28	16.28	6,888,000
Aug. 07, 2020	15.47	15.68	15.12	15.54	15.54	6,967,600
Aug. 06, 2020	16.06	16.12	15.40	15.60	15.60	6,019,300
Aug. 05, 2020	16.58	16.83	16.04	16.24	16.24	8,381,200
Aug. 04, 2020	15.62	16.11	15.55	15.88	15.88	7,077,500
Aug. 03, 2020	15.32	16.11	14.99	15.72	15.72	22,821,400
Jul. 31, 2020	15.94	16.12	15.17	15.35	15.35	12,129,300
Jul. 30, 2020	15.65	16.61	15.36	16.01	16.01	29,990,100
Jul. 29, 2020	13.45	13.73	13.26	13.65	13.65	8,727,300
Jul. 28, 2020	13.60	13.83	13.30	13.32	13.32	5,579,400
Jul. 27, 2020	14.12	14.15	13.58	13.69	13.69	7,261,400
Jul. 24, 2020	14.38	14.72	14.14	14.20	14.20	6,780,600
Jul. 23, 2020	14.46	14.72	14.16	14.39	14.39	7,832,200
Jul. 22, 2020	14.48	14.67	14.11	14.51	14.51	8,566,000
Jul. 21, 2020	14.06	15.20	13.97	14.90	14.90	14,055,600
Jul. 21, 2020	0.025 Dividend
Jul. 20, 2020	13.43	14.14	13.34	13.60	13.58	9,867,000
Jul. 17, 2020	14.01	14.16	13.25	13.29	13.27	8,217,700
Jul. 16, 2020	13.40	14.27	13.29	13.87	13.84	9,563,900
Jul. 15, 2020	13.91	14.09	13.26	13.82	13.79	10,813,600
Jul. 14, 2020	12.49	13.52	12.28	13.51	13.49	9,234,500
Jul. 13, 2020	12.80	13.18	12.31	12.52	12.50	10,416,800
Jul. 10, 2020	11.95	12.77	11.79	12.71	12.69	10,129,300
Jul. 09, 2020	12.95	13.10	12.01	12.08	12.06	11,262,000
Jul. 08, 2020	12.78	13.15	12.59	13.07	13.05	7,712,300
Jul. 07, 2020	13.25	13.38	12.75	12.77	12.75	8,685,600
Jul. 06, 2020	13.56	13.72	13.21	13.53	13.51	10,165,700
Jul. 02, 2020	13.52	13.94	13.18	13.26	13.24	14,346,400
Jul. 01, 2020	13.63	13.97	12.91	13.00	12.98	22,681,800
Jun. 30, 2020	13.08	13.62	12.87	13.50	13.48	9,837,200
Jun. 29, 2020	13.15	13.46	12.92	13.33	13.31	10,097,800
Jun. 26, 2020	13.50	13.50	12.80	13.25	13.23	11,946,800
Jun. 25, 2020	12.87	13.67	12.68	13.66	13.63	12,251,300
Jun. 24, 2020	13.78	13.90	12.89	13.07	13.05	12,338,900
Jun. 23, 2020	14.62	14.99	14.04	14.13	14.10	11,418,200
Jun. 22, 2020	13.90	14.36	13.52	14.28	14.25	8,855,600
Jun. 19, 2020	14.91	14.99	13.82	13.98	13.95	19,446,900
Jun. 18, 2020	13.71	14.46	13.48	14.22	14.19	10,042,900
Jun. 17, 2020	14.20	14.38	13.82	13.89	13.86	10,864,500
Jun. 16, 2020	15.50	15.54	14.04	14.57	14.54	16,001,700
Jun. 15, 2020	13.10	14.33	13.01	14.08	14.05	15,620,200
Jun. 12, 2020	14.01	14.50	13.04	13.77	13.74	15,493,700
Jun. 11, 2020	12.73	14.36	12.31	12.79	12.77	17,749,400
Jun. 10, 2020	15.93	15.93	14.51	14.83	14.80	15,456,800
Jun. 09, 2020	16.45	16.90	15.60	16.53	16.50	14,750,800
Jun. 08, 2020	17.65	17.87	16.57	17.73	17.70	29,519,900
Jun. 05, 2020	14.34	16.60	14.33	16.07	16.04	36,336,800
Jun. 04, 2020	12.43	13.10	12.26	13.00	12.98	16,043,500
Jun. 03, 2020	12.49	12.73	12.02	12.53	12.51	16,115,900
Jun. 02, 2020	11.93	12.25	11.77	12.23	12.21	14,175,600
Jun. 01, 2020	10.76	11.79	10.45	11.73	11.71	24,871,300
May 29, 2020	11.69	11.69	10.71	10.79	10.77	47,936,800
May 28, 2020	12.63	12.67	11.75	11.87	11.85	14,603,500
May 27, 2020	12.97	13.01	11.93	12.58	12.56	16,487,000
May 26, 2020	12.70	12.93	12.32	12.71	12.69	15,215,100
May 22, 2020	12.00	12.20	11.65	12.17	12.15	10,415,800
May 21, 2020	12.01	12.35	11.77	12.05	12.03	18,807,400
May 20, 2020	11.67	12.10	11.64	11.95	11.93	15,601,100
May 19, 2020	11.89	12.08	11.32	11.36	11.34	14,586,400
May 18, 2020	11.60	12.23	11.47	11.92	11.90	22,513,700
May 15, 2020	10.22	10.92	10.11	10.61	10.59	18,137,500
May 14, 2020	10.33	11.04	9.67	10.36	10.34	20,150,300
May 13, 2020	11.68	11.68	10.50	10.73	10.71	17,266,900
May 12, 2020	12.20	12.39	11.76	11.79	11.77	14,729,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,189.79-21.73(-0.13%)

S&P 5003,377.83+42.36(+1.27%)

DOW27,912.28+459.62(+1.67%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Apache Corporation (APA)

S&P/TSX
16,189.79
-21.73(-0.13%)

S&P 500
3,377.83
+42.36(+1.27%)

DOW
27,912.28
+459.62(+1.67%)