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
2019-08-21 22.01 22.01 21.61 21.74 351,397
2019-08-20 21.58 21.88 21.52 21.77 188,594
2019-08-19 21.49 21.97 21.43 21.89 342,267
2019-08-16 20.44 20.93 20.39 20.895 374,731
2019-08-15 19.85 19.98 19.60 19.98 500,716
2019-08-14 20.73 20.75 20.14 20.165 412,879
2019-08-13 22.34 22.40 21.85 21.90 360,431
2019-08-12 21.59 21.64 21.17 21.545 283,645
2019-08-09 22.28 22.49 22.01 22.09 215,620
2019-08-08 22.05 22.41 21.85 22.405 418,947
2019-08-07 21.64 22.30 21.485 22.07 454,266
2019-08-06 23.00 23.00 22.53 22.95 353,962
2019-08-05 23.32 23.61 23.12 23.34 529,655
2019-08-02 23.63 24.35 23.57 24.27 427,353
2019-08-01 23.69 24.48 23.36 24.11 807,300
2019-07-31 24.26 24.92 24.16 24.45 554,374
2019-07-30 23.24 24.30 23.11 24.045 403,445
2019-07-29 23.29 23.45 23.04 23.335 369,147
2019-07-26 24.03 24.08 23.56 23.955 393,406
2019-07-25 24.54 24.58 24.05 24.14 259,320
2019-07-24 24.98 25.22 24.705 24.87 376,106
2019-07-23 24.08 24.365 23.82 24.31 298,115
2019-07-22 23.79 23.94 23.58 23.86 316,381
2019-07-19 23.53 24.07 23.51 24.07 507,490
2019-07-18 23.89 23.91 23.32 23.555 595,809
2019-07-17 24.94 25.14 24.49 24.515 368,703
2019-07-16 26.09 26.13 25.18 25.26 525,335
2019-07-15 26.80 26.95 26.31 26.42 194,129
2019-07-12 26.88 27.15 26.61 26.97 229,723
2019-07-11 26.86 27.02 26.71 26.75 305,997

» More Apache Stock Price History

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