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
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
20/06/2019
29.32
29.67
29.12
29.51
934,540
29.44
0
19/06/2019
28.71
28.97
28.26
28.62
614,930
28.65
0
18/06/2019
28.08
28.96
28.08
28.64
792,884
28.54
0
17/06/2019
27.31
27.92
27.10
27.84
549,660
27.75
0
14/06/2019
28.41
28.41
27.36
27.49
862,974
27.59
0
13/06/2019
28.61
28.74
27.85
28.36
852,082
28.25
0
12/06/2019
28.44
28.50
27.83
28.01
665,943
28.05
0
11/06/2019
29.16
29.31
28.69
28.85
1,086,884
28.94
0
10/06/2019
28.89
29.20
28.69
28.88
885,311
28.90
0
07/06/2019
28.93
29.45
28.45
28.95
745,638
28.96
0
06/06/2019
28.06
28.88
28.06
28.84
1,040,639
28.72
0
05/06/2019
28.34
28.58
27.49
28.04
1,086,381
28.01
0
04/06/2019
27.31
28.46
27.16
28.34
1,355,635
28.16
0
03/06/2019
26.53
27.19
26.40
26.89
1,167,181
26.84
0
31/05/2019
25.60
26.41
25.56
26.07
1,054,895
26.05
0
30/05/2019
26.52
26.71
25.86
26.18
847,198
26.19
0
29/05/2019
26.46
26.69
25.76
26.66
1,374,197
26.37
0
28/05/2019
27.48
27.59
26.91
26.91
2,118,052
26.99
0
24/05/2019
27.99
28.42
27.19
27.33
1,045,283
27.38
0
23/05/2019
28.74
28.74
27.49
27.66
1,084,094
27.79
0
22/05/2019
30.45
30.47
29.35
29.49
746,601
29.69
0
21/05/2019
29.94
30.88
29.94
30.83
758,002
30.68
0
20/05/2019
30.46
30.50
29.72
29.93
910,937
29.97
0
17/05/2019
30.87
31.02
30.40
30.41
744,963
30.54
0
16/05/2019
31.43
31.63
31.04
31.23
554,372
31.27
0
15/05/2019
30.67
31.33
30.45
31.17
783,201
31.08
0
14/05/2019
30.16
31.30
30.16
31.01
803,874
30.97
0
13/05/2019
30.96
31.10
29.87
30.14
841,844
30.29
0
10/05/2019
31.00
31.38
30.24
31.22
1,022,877
31.01
0
09/05/2019
30.29
31.10
30.04
31.06
874,123
30.74
0
08/05/2019
30.32
31.38
30.16
30.61
1,000,682
30.72
0
07/05/2019
30.39
30.52
29.83
30.51
924,887
30.30
0
06/05/2019
30.11
30.91
29.89
30.78
892,118
30.65
0
03/05/2019
29.98
31.21
29.98
30.59
1,210,734
30.67
0
02/05/2019
30.80
31.45
29.74
29.78
1,550,235
30.17
0
01/05/2019
33.00
33.05
31.71
31.71
1,065,130
31.98
0
30/04/2019
33.63
33.63
32.60
32.91
667,474
32.99
0
29/04/2019
32.93
33.77
32.82
33.22
544,088
33.29
0
26/04/2019
33.63
33.86
32.70
33.06
1,181,618
33.03
0
25/04/2019
35.35
35.41
33.89
34.06
1,027,070
34.35
0
24/04/2019
36.67
36.84
35.46
35.48
597,561
35.77
0
23/04/2019
37.18
37.38
36.10
36.43
1,328,026
36.46
0
22/04/2019
36.39
37.20
36.10
37.09
1,072,903
36.93
0
18/04/2019
36.70
36.78
35.57
35.87
946,191
36.05
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.
 
17 July 2019 00:14:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-17 01:14:09 - 2019-07-17 00:14:09 - 1000 - Website: OKAY