Apache Corporation

APA 
(NYSE) 
 

History: Apache Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
28.15
28.33
25.77
26.02
1,927,243
26.36
0
16/09/2019
26.90
29.11
25.86
28.45
2,851,939
27.77
0
13/09/2019
24.19
24.47
23.78
24.34
911,226
24.26
0
12/09/2019
23.44
24.02
22.96
23.84
1,060,140
23.78
0
11/09/2019
23.87
24.63
23.54
23.99
1,228,904
24.07
0
10/09/2019
23.90
24.44
23.53
23.70
1,084,271
23.90
0
09/09/2019
22.79
23.71
22.66
23.65
1,212,941
23.44
0
06/09/2019
22.30
22.45
21.94
22.35
1,061,579
22.31
0
05/09/2019
22.27
23.15
22.27
22.67
1,062,779
22.76
0
04/09/2019
21.82
22.20
21.64
22.04
819,060
21.99
0
03/09/2019
21.07
21.49
20.27
21.41
1,172,769
21.11
0
30/08/2019
22.08
22.26
21.38
21.57
930,695
21.62
0
29/08/2019
21.84
22.25
21.81
22.04
931,335
22.06
0
28/08/2019
21.12
21.95
20.96
21.63
813,178
21.63
0
27/08/2019
21.18
21.32
20.59
20.96
1,516,876
20.94
0
26/08/2019
20.99
21.22
20.78
21.00
1,006,121
21.00
0
23/08/2019
20.93
21.51
20.59
20.69
1,399,875
20.83
0
22/08/2019
21.76
21.87
21.40
21.46
1,023,959
21.53
0
21/08/2019
22.05
22.22
21.59
21.73
1,264,429
21.78
0
20/08/2019
21.77
21.91
21.48
21.75
710,894
21.75
0
19/08/2019
21.25
21.98
21.13
21.90
1,160,794
21.80
0
16/08/2019
19.92
21.02
19.76
20.84
1,312,393
20.65
0
15/08/2019
20.00
20.12
19.45
19.93
1,069,322
19.85
0
14/08/2019
21.07
21.12
20.08
20.08
1,468,133
20.35
0
13/08/2019
21.35
22.52
21.15
21.92
1,066,227
22.01
0
12/08/2019
21.80
21.99
21.14
21.55
553,281
21.49
0
09/08/2019
22.41
22.60
21.95
21.97
837,586
22.12
0
08/08/2019
22.44
22.55
21.81
22.45
1,438,497
22.30
0
07/08/2019
22.21
22.43
21.45
21.99
1,293,104
21.95
0
06/08/2019
23.32
23.48
22.52
22.92
1,056,696
22.88
0
05/08/2019
23.41
23.65
23.10
23.25
1,293,413
23.25
0
02/08/2019
24.27
24.59
23.49
24.19
977,183
24.11
0
01/08/2019
23.00
24.51
22.88
24.12
1,621,228
23.89
0
31/07/2019
24.03
24.94
23.84
24.42
1,161,888
24.47
0
30/07/2019
23.21
24.37
23.10
24.10
990,268
23.90
0
29/07/2019
23.96
23.96
23.01
23.33
1,032,114
23.32
0
26/07/2019
24.06
24.37
23.55
23.93
905,477
23.90
0
25/07/2019
25.01
25.02
24.02
24.18
964,679
24.26
0
24/07/2019
24.27
25.23
24.24
24.79
1,135,191
24.83
0
23/07/2019
23.82
24.37
23.75
24.31
837,852
24.18
0
22/07/2019
23.99
24.23
23.56
23.86
781,458
23.82
0
19/07/2019
23.35
24.10
23.17
24.03
1,366,633
23.82
0
18/07/2019
24.34
24.45
23.30
23.55
1,693,655
23.60
0
17/07/2019
25.24
25.37
24.47
24.48
1,057,609
24.69
0
16/07/2019
26.23
26.23
25.17
25.24
1,136,536
25.45
0
15/07/2019
26.88
26.99
26.31
26.35
696,214
26.52
0
12/07/2019
26.61
27.17
26.49
26.91
924,720
26.89
0
11/07/2019
27.44
27.47
26.67
26.74
737,463
26.85
0
10/07/2019
27.18
27.98
26.95
27.47
1,158,014
27.43
0
09/07/2019
26.40
27.00
25.94
26.95
900,637
26.73
0
08/07/2019
26.94
27.03
26.42
26.50
1,523,735
26.50
0
05/07/2019
27.06
27.45
26.42
27.18
961,107
27.02
0
03/07/2019
27.45
27.45
27.01
27.28
581,412
27.28
0
02/07/2019
29.13
29.13
27.34
27.40
915,683
27.70
0
01/07/2019
29.68
29.88
28.83
29.20
717,114
29.30
0
28/06/2019
28.65
29.12
28.62
28.97
1,350,141
28.94
0
27/06/2019
29.08
29.29
28.55
28.64
629,405
28.81
0
26/06/2019
28.54
29.58
28.49
29.03
912,144
29.06
0
25/06/2019
28.93
29.14
28.20
28.22
916,574
28.40
0
24/06/2019
29.62
29.90
28.99
29.07
769,213
29.14
0
21/06/2019
29.73
29.98
29.25
29.64
2,401,208
29.65
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2019 03:00:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-20 04:00:30 - 2019-09-20 03:00:30 - 1000 - Website: OKAY