$45.86 -0.62 (%) Apache Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APA historical data

Date Open High Low Close Volume
7/31/201546.4746.6445.7045.865,070,111
7/30/201546.5847.1845.9646.484,823,231
7/29/201546.3447.5946.0746.796,760,594
7/28/201544.8047.0744.2946.477,655,275
7/27/201544.2845.2943.8444.515,824,085
7/24/201547.2047.2545.0345.084,703,977
7/23/201547.3447.5046.3247.354,511,130
7/22/201547.3247.7046.6247.324,780,946
7/21/201548.9049.4447.3747.535,201,842
7/20/201550.3050.5448.5048.625,746,714
7/17/201552.2552.2550.5750.644,859,249
7/16/201553.8553.9052.5252.672,780,900
7/15/201554.1254.3553.1253.483,972,421
7/14/201553.0054.5352.8254.393,263,059
7/13/201552.9053.4452.5053.262,953,365
7/10/201554.2254.7452.7952.943,178,740
7/9/201554.6054.9753.8253.832,464,608
7/8/201555.1655.9453.1153.462,863,873
7/7/201555.1655.9953.7555.703,716,235
7/6/201555.6656.6955.1555.502,878,590
7/2/201556.2056.9956.1156.782,303,062
7/1/201557.6458.8555.8256.083,080,466
6/30/201557.7957.9657.1557.632,885,623
6/29/201557.4357.9756.9057.213,474,167
6/26/201557.8358.5357.2458.483,806,852
6/25/201558.7859.0057.6157.802,641,533
6/24/201558.9059.4058.5058.712,996,577
6/23/201557.7158.9357.5058.853,594,252
6/22/201556.7557.6356.2057.533,742,842
6/19/201557.0757.4456.0656.544,779,172
6/18/201558.0358.4057.1357.232,297,908
6/17/201559.6760.1357.5057.673,356,357
6/16/201557.7859.0957.7059.052,198,276
6/15/201557.5659.0357.4157.972,773,842
6/12/201557.8058.2757.4958.183,501,978
6/11/201558.9159.1357.7258.152,996,872
6/10/201559.5159.6158.5958.963,907,139
6/9/201558.9559.4058.5658.573,578,172
6/8/201559.0159.4057.7358.212,857,707
6/5/201557.9259.6757.8359.353,539,709
6/4/201558.5658.7558.0158.253,108,698
6/3/201559.3560.0158.8258.952,292,708
6/2/201559.5059.9158.6759.603,734,352
6/1/201559.8960.0358.6858.874,232,585
5/29/201560.2060.5559.7059.844,057,829
5/28/201560.5360.7158.8359.794,111,492
5/27/201561.2961.8559.7860.773,257,552
5/26/201561.6361.9360.8261.412,742,315
5/22/201561.6162.9861.5062.532,537,290
5/21/201562.0862.6261.6162.172,890,543
5/20/201562.4562.5061.2061.612,678,133
5/19/201563.0863.3262.0362.172,475,130
5/18/201563.2863.9062.9063.782,398,595
5/15/201562.3463.9162.1063.423,334,430
5/14/201562.9363.5562.4262.632,777,674
5/13/201564.1864.2962.2662.703,599,403
5/12/201563.4964.1163.2663.643,657,461
5/11/201565.4565.4563.1263.134,614,752
5/8/201565.7465.8664.0765.543,391,074
5/7/201566.2066.2264.1565.084,798,598
5/6/201568.4069.1366.8667.344,411,561
5/5/201569.2670.1467.4867.946,024,944
5/4/201568.5069.1767.8768.553,206,383
5/1/201568.4468.8867.1268.482,764,764
4/30/201568.9169.2467.2568.402,921,346
4/29/201566.7368.8066.6368.565,287,967
4/28/201566.6967.3066.2166.792,273,018
4/27/201566.9567.3266.4566.722,544,716
4/24/201567.8968.0065.8266.322,972,111
4/23/201568.1369.2468.0568.352,252,772
4/22/201568.8369.0067.0967.803,090,856
4/21/201570.6770.8068.2268.372,402,495
4/20/201570.4071.5870.2670.672,366,135
4/17/201570.2270.8269.6970.382,801,012
4/16/201570.8671.7770.3370.813,321,260
4/15/201570.0971.8770.0071.404,533,401
4/14/201568.0069.9567.9869.813,333,853
4/13/201568.0368.2867.0267.513,271,102
4/10/201566.8068.1766.6167.843,525,963
4/9/201565.4767.0065.4166.473,849,150
4/8/201565.9866.5964.8665.254,311,157
4/7/201564.7666.5864.3565.444,024,649
4/6/201561.8565.0061.6064.844,577,540
4/2/201560.2361.5960.1461.442,275,876
4/1/201560.9361.6160.5460.632,450,197
3/31/201559.8660.8259.7560.332,740,806
3/30/201560.3061.1859.9760.833,159,930
3/27/201559.3060.0558.8859.413,374,792
3/26/201560.9861.4059.5859.813,517,144
3/25/201559.6460.2658.8859.833,069,110
3/24/201558.9159.2558.2159.033,564,592
3/23/201559.5760.4458.6758.683,309,128
3/20/201560.1661.2059.5559.556,723,807
3/19/201560.1060.6359.3859.882,816,205
3/18/201558.6561.9358.1861.503,217,695
3/17/201559.5259.7658.6559.092,412,500
3/16/201558.7567.0057.5759.833,817,700
3/13/201559.4659.5258.2059.363,565,501
3/12/201561.5361.5560.0760.173,322,307
3/11/201560.1961.4659.8361.163,452,513
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!