APACHE Historical Stock Price

Below is the stock price history for Apache APA. Data is recorded each day for the historical open, high, low, close and volume. The Apache stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apache Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 42.21 43.52 42.21 43.415 229,307
2018-06-18 41.95 43.54 41.95 42.87 431,460
2018-06-15 42.53 42.53 41.35 41.64 416,261
2018-06-14 43.52 43.52 42.82 42.82 175,750
2018-06-13 42.60 43.71 42.36 43.40 354,167
2018-06-12 44.58 44.58 42.72 42.74 496,892
2018-06-11 42.73 45.24 42.73 44.63 426,303
2018-06-08 41.74 42.66 41.41 42.28 280,272
2018-06-07 40.19 42.07 40.19 41.72 328,389
2018-06-06 39.75 39.87 39.26 39.56 199,296
2018-06-05 38.88 39.50 38.66 39.25 188,084
2018-06-04 39.37 40.03 39.10 39.13 407,498
2018-06-01 39.84 39.93 38.88 38.97 262,589
2018-05-31 40.29 40.76 39.905 40.05 302,431
2018-05-30 39.37 40.75 39.21 40.68 259,022
2018-05-29 39.00 39.33 38.61 39.015 199,792
2018-05-25 40.15 40.15 39.01 39.33 397,415
2018-05-24 41.51 42.06 41.19 41.215 261,871
2018-05-23 42.43 42.92 42.07 42.49 185,317
2018-05-22 44.32 44.75 43.01 43.14 230,280
2018-05-21 44.17 44.46 43.95 44.26 152,819
2018-05-18 43.94 43.96 43.58 43.96 186,378
2018-05-17 43.01 44.09 43.01 44.05 273,978
2018-05-16 42.19 42.72 41.99 42.64 133,193
2018-05-15 42.15 42.49 41.92 42.48 184,506
2018-05-14 41.72 42.42 41.72 42.29 177,279
2018-05-11 41.55 41.66 41.24 41.43 207,226
2018-05-10 41.55 41.89 41.27 41.66 184,066
2018-05-09 40.91 42.21 40.91 41.12 329,291
2018-05-08 39.60 40.10 38.60 40.10 339,605

» More Apache Stock Price History

To see other companies like Apache (APA), view our stock market today for news, and other data.