APA: Apache Corporation

As of Friday, May 17th, 2024

$ 30.88

+0.37 +1.21%

Open: 30.51
High: 31.01
Low: 30.33
Volume: 3,780,482
Previous Close on Thursday, May 16th, 2024

$ 30.51

-0.03 -0.10%

Open: 30.54
High: 30.65
Low: 30.20
Volume: 4,445,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 30.51 31.01 30.33 30.88 3,780,482 +0.37 +1.21
2024-05-16 30.54 30.65 30.20 30.51 4,445,634 -0.03 -0.10
2024-05-15 30.15 30.60 29.71 30.54 5,154,498 +0.37 +1.23
2024-05-14 30.10 30.42 29.94 30.17 4,326,289 -0.03 -0.10
2024-05-13 30.35 30.62 29.90 30.20 3,968,042 -0.18 -0.59
2024-05-10 30.98 31.13 30.32 30.38 4,247,528 -0.50 -1.62
2024-05-09 30.65 30.91 30.45 30.88 4,538,910 +0.37 +1.21
2024-05-08 30.01 30.74 29.87 30.51 5,896,529 +0.25 +0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.01
On 2024-05-17		 29.71
On 2024-05-15		 0.50 1.65 30.62
On 2024-05-13		 29.71
On 2024-05-15		 -2.97 30.46
10D 31.13
On 2024-05-10		 29.41
On 2024-05-06		 1.62 5.54 31.13
On 2024-05-10		 29.71
On 2024-05-15		 -4.56 30.43
20D 32.83
On 2024-04-29		 28.90
On 2024-05-02		 -1.48 -4.57 32.83
On 2024-04-29		 28.90
On 2024-05-02		 -11.97 30.94
WTD 31.01
On 2024-05-17		 29.71
On 2024-05-15		 0.50 1.65 30.62
On 2024-05-13		 29.71
On 2024-05-15		 -2.97 30.46
MTD 31.37
On 2024-05-01		 28.90
On 2024-05-02		 -0.56 -1.78 31.37
On 2024-05-01		 28.90
On 2024-05-02		 -7.87 30.25
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VTRS

Viatris Inc.

10.98 -0.04 -0.36 14,008,835
VGIT

Vanguard Intermediate-Term Treasury ETF

57.93 -0.11 -0.19 2,574,274
UXIN

Uxin Limited

3.19 -0.33 -9.38 197,624
PKW

Invesco BuyBack Achievers ETF

105.43 +0.60 +0.57 8,737
APA

Apache Corporation

30.88 +0.37 +1.21 3,780,482