Apache Corp (APA)
12.54
+0.12 +0.97%
NASDAQ
Sep 18, 13:50
USD
Apache Price:
12.54 for Sept. 18, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1972.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sept. 17, 2020 | 12.15 | 12.59 | 12.00 | 12.42 | 7.963M |
| Sept. 16, 2020 | 12.05 | 12.77 | 11.88 | 12.50 | 9.673M |
| Sept. 15, 2020 | 12.09 | 12.54 | 11.88 | 11.94 | 8.936M |
| Sept. 14, 2020 | 11.81 | 12.11 | 11.29 | 11.93 | 21.16M |
| Sept. 11, 2020 | 12.19 | 12.25 | 11.72 | 11.88 | 8.175M |
| Sept. 10, 2020 | 13.15 | 13.19 | 12.01 | 12.01 | 8.334M |
| Sept. 9, 2020 | 13.25 | 13.31 | 12.66 | 13.15 | 8.203M |
| Sept. 8, 2020 | 14.09 | 14.18 | 13.02 | 13.04 | 13.63M |
| Sept. 4, 2020 | 14.52 | 14.88 | 14.13 | 14.60 | 6.929M |
| Sept. 3, 2020 | 14.33 | 14.74 | 14.10 | 14.39 | 6.924M |
| Sept. 2, 2020 | 14.98 | 15.07 | 14.39 | 14.42 | 5.916M |
| Sept. 1, 2020 | 14.67 | 14.96 | 14.39 | 14.94 | 6.818M |
| Aug. 31, 2020 | 15.00 | 15.12 | 14.55 | 14.80 | 5.249M |
| Aug. 28, 2020 | 14.56 | 15.08 | 14.50 | 15.04 | 6.732M |
| Aug. 27, 2020 | 14.53 | 14.64 | 14.22 | 14.60 | 5.400M |
| Aug. 26, 2020 | 14.65 | 14.65 | 14.06 | 14.08 | 4.377M |
| Aug. 25, 2020 | 14.62 | 14.88 | 14.34 | 14.65 | 4.740M |
| Aug. 24, 2020 | 14.48 | 14.88 | 14.27 | 14.46 | 6.219M |
| Aug. 21, 2020 | 14.66 | 14.68 | 14.21 | 14.26 | 4.913M |
| Aug. 20, 2020 | 15.05 | 15.15 | 14.60 | 14.74 | 5.333M |
| Aug. 19, 2020 | 15.35 | 15.65 | 15.24 | 15.34 | 7.362M |
| Aug. 18, 2020 | 15.14 | 15.60 | 15.04 | 15.25 | 4.125M |
| Aug. 17, 2020 | 15.55 | 15.55 | 15.16 | 15.34 | 5.206M |
| Aug. 14, 2020 | 15.24 | 15.65 | 15.16 | 15.62 | 3.690M |
| Aug. 13, 2020 | 15.52 | 15.86 | 15.29 | 15.42 | 5.658M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Occidental Petroleum Corp | 11.54 |
| Exxon Mobil Corp | 36.83 |
| Devon Energy Corp | 9.76 |
Price Range, Past 5 Years
| Minimum | 4.02 | Apr 01 2020 |
| Maximum | 67.35 | Dec 13 2016 |
| Average | 38.82 |
News
Sector Update: Energy Stocks Hang On for Modest Gains Despite Small Decline for Crude Oil
MT Newswires 09/14 15:53 ET
MT Newswires 09/14 15:53 ET
Sector Update: Energy Stocks Extending Monday Advance While Crude Oil Trims Decline
MT Newswires 09/14 13:59 ET
MT Newswires 09/14 13:59 ET
Apache Updates Offshore Suriname Discovery Well Reservoir Data; Kicks Off Next Exploration at Keskesi
MT Newswires 09/14 13:16 ET
MT Newswires 09/14 13:16 ET
Advertisement
