APA: Apache Corporation

As of Friday, May 24th, 2024

$ 29.36

-0.16 -0.54%

Open: 29.74
High: 29.94
Low: 29.34
Volume: 3,909,801
Previous Close on Thursday, May 23rd, 2024

$ 29.52

-0.61 -2.02%

Open: 30.35
High: 30.53
Low: 29.35
Volume: 5,281,087
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 29.74 29.94 29.34 29.36 3,909,801 -0.16 -0.54
2024-05-23 30.35 30.53 29.35 29.52 5,281,087 -0.61 -2.02
2024-05-22 30.62 30.73 29.88 30.13 6,191,827 -0.59 -1.92
2024-05-21 30.52 31.12 30.51 30.72 5,065,540 -0.18 -0.58
2024-05-20 30.98 31.28 30.74 30.90 4,425,316 +0.02 +0.06
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.28
On 2024-05-20
29.34
On 2024-05-24
-1.52 -4.92 31.28
On 2024-05-20
29.34
On 2024-05-24
-6.20 30.13
10D 31.28
On 2024-05-20
29.34
On 2024-05-24
-1.02 -3.36 31.28
On 2024-05-20
29.34
On 2024-05-24
-6.20 30.29
20D 32.83
On 2024-04-29
28.90
On 2024-05-02
-3.13 -9.63 32.83
On 2024-04-29
28.90
On 2024-05-02
-11.97 30.40
WTD 31.28
On 2024-05-20
29.34
On 2024-05-24
-1.52 -4.92 31.28
On 2024-05-20
29.34
On 2024-05-24
-6.20 30.13
MTD 31.37
On 2024-05-01
28.90
On 2024-05-02
-2.08 -6.62 31.37
On 2024-05-01
28.90
On 2024-05-02
-7.87 30.21
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

29.36 -0.16 -0.54 3,909,801