Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

APA

Apache Corp

$27.33 0.33 (1.19%)
19:50 EDT APA Stock Quote Delayed 15 Minutes
  • APA Stock Chart
  • Historical APA Prices
Dividend & Yield:       1.00 (3.66%)
P/E:       8.46
Market Cap:       10.44B
EPS:       3.23
Volume:       4.13M
Day's Range:       27.19 - 28.44
52wk Range:       24.56 - 50.03
Previous Close:       27.33
Historical Data for APA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 27.99 28.44 27.19 4,120,629 27.33 -0.33   -1.19%
05/23/19 28.74 28.76 27.49 5,127,904 27.66 -1.83   -6.21%
05/22/19 30.59 30.59 29.34 3,696,948 29.49 -1.34   -4.35%
05/21/19 29.96 30.88 29.89 3,023,962 30.83 0.90   3.01%
05/20/19 30.46 30.55 29.72 3,508,281 29.93 -0.48   -1.58%
05/17/19 30.87 31.03 30.39 2,706,100 30.41 -0.82   -2.63%
05/16/19 31.43 31.65 31.04 3,023,830 31.23 0.06   0.19%
05/15/19 30.67 31.33 30.45 2,934,755 31.17 0.16   0.52%
05/14/19 30.16 31.30 30.16 2,963,988 31.01 0.87   2.89%
05/13/19 30.81 31.15 29.86 2,916,694 30.14 -1.08   -3.46%
05/10/19 31.00 31.39 30.24 4,259,200 31.22 0.16   0.52%
05/09/19 30.29 31.10 30.04 3,795,982 31.06 0.45   1.47%
05/08/19 30.32 31.39 30.15 12,126,966 30.61 0.10   0.33%
05/07/19 30.35 30.52 29.82 3,983,456 30.51 -0.27   -0.88%
05/06/19 30.11 30.92 29.88 4,255,030 30.78 0.19   0.62%
05/03/19 29.98 31.22 29.98 4,709,500 30.59 0.81   2.72%
05/02/19 30.80 31.45 29.74 7,311,630 29.78 -1.93   -6.09%
05/01/19 33.00 33.08 31.71 5,228,817 31.71 -1.20   -3.65%
04/30/19 33.71 33.72 32.60 3,237,591 32.91 -0.31   -0.93%
04/29/19 32.93 33.77 32.81 2,711,305 33.22 0.16   0.48%
04/26/19 33.71 33.90 32.69 4,654,500 33.06 -1.00   -2.94%
04/25/19 35.35 35.47 33.89 4,333,124 34.06 -1.42   -4.00%
04/24/19 36.67 36.89 35.46 2,994,329 35.48 -0.95   -2.61%
04/23/19 37.18 37.40 36.10 4,767,568 36.43 -0.66   -1.78%
04/22/19 36.45 37.20 36.10 3,905,097 37.09 1.22   3.40%
04/18/19 36.70 36.78 35.56 3,965,300 35.87 -0.97   -2.63%
04/17/19 36.91 37.09 36.63 3,297,718 36.84 0.28   0.77%
04/16/19 36.18 36.73 35.71 4,580,006 36.56 0.61   1.70%
04/15/19 36.40 36.77 35.94 3,387,080 35.95 -0.55   -1.51%
04/12/19 37.37 38.12 36.18 6,469,000 36.50 0.86   2.41%
04/11/19 35.40 35.97 34.99 3,060,518 35.64 -0.08   -0.22%
04/10/19 34.97 35.80 34.74 3,149,024 35.72 0.84   2.41%
04/09/19 35.34 35.51 34.79 2,700,357 34.88 -0.68   -1.91%
04/08/19 35.69 36.05 35.42 3,383,485 35.56 -0.01   -0.03%
04/05/19 33.68 35.63 33.60 5,549,100 35.57 2.20   6.59%
04/04/19 33.06 33.49 31.98 5,901,764 33.37 0.31   0.94%
04/03/19 34.42 34.65 33.02 5,193,639 33.06 -1.22   -3.56%
04/02/19 35.00 35.13 34.27 2,819,497 34.28 -0.69   -1.97%
04/01/19 35.03 35.18 34.59 3,325,454 34.97 0.31   0.89%
03/29/19 35.54 35.67 34.58 3,890,800 34.66 -0.43   -1.23%
03/28/19 34.74 35.16 34.63 3,066,185 35.09 0.07   0.20%
03/27/19 35.50 35.81 34.86 2,613,210 35.02 -0.64   -1.79%
03/26/19 35.54 36.08 35.31 2,763,498 35.66 0.74   2.12%
03/25/19 34.77 35.10 34.24 3,352,594 34.92 0.10   0.29%
03/22/19 35.73 35.86 34.53 4,100,800 34.82 -1.26   -3.49%
03/21/19 35.12 36.17 34.98 3,700,595 36.08 0.79   2.24%
03/20/19 34.36 35.75 34.36 4,329,278 35.29 0.80   2.32%
03/19/19 35.25 35.45 34.33 2,768,316 34.49 -0.52   -1.49%
03/18/19 34.61 35.12 34.50 2,894,019 35.01 0.56   1.63%
03/15/19 33.84 34.52 33.84 5,013,800 34.45 0.18   0.53%
03/14/19 34.32 34.60 34.13 3,143,081 34.27 -0.05   -0.15%
03/13/19 34.02 34.36 33.67 3,730,247 34.32 0.64   1.90%
03/12/19 32.97 33.74 32.73 5,924,649 33.68 0.93   2.84%
03/11/19 32.26 33.10 32.14 4,673,770 32.75 0.80   2.50%
03/08/19 32.61 32.61 31.52 5,241,000 31.95 -1.32   -3.97%
03/07/19 32.81 33.32 32.25 4,280,421 33.27 0.54   1.65%
03/06/19 33.42 33.42 32.56 3,253,241 32.73 -1.00   -2.96%
03/05/19 33.62 33.84 33.06 3,007,721 33.73 0.06   0.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?