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
2019-04-24 36.10 36.10 35.55 35.60 194,816
2019-04-23 36.38 36.76 36.28 36.37 225,343
2019-04-22 36.35 37.18 36.34 37.14 196,854
2019-04-18 36.29 36.29 35.60 35.87 203,309
2019-04-17 36.75 37.00 36.65 36.92 226,120
2019-04-16 36.06 36.72 35.91 36.585 398,694
2019-04-15 36.70 36.70 36.00 36.00 215,982
2019-04-12 36.71 36.94 36.19 36.49 513,887
2019-04-11 35.75 35.95 35.19 35.62 233,165
2019-04-10 35.26 35.77 35.25 35.62 163,380
2019-04-09 35.075 35.47 34.81 34.81 137,997
2019-04-08 35.87 36.04 35.50 35.60 156,892
2019-04-05 34.65 35.60 34.57 35.55 305,577
2019-04-04 32.73 33.47 32.25 33.42 471,472
2019-04-03 34.48 34.48 33.05 33.09 358,894
2019-04-02 34.75 34.82 34.295 34.295 191,300
2019-04-01 34.84 35.13 34.60 34.985 261,404
2019-03-29 35.23 35.23 34.60 34.68 161,052
2019-03-28 34.99 35.12 34.65 35.04 173,027
2019-03-27 35.46 35.46 34.89 35.00 153,790
2019-03-26 35.67 35.98 35.34 35.60 162,882
2019-03-25 34.59 35.06 34.59 34.87 268,759
2019-03-22 35.24 35.30 34.54 34.94 272,528
2019-03-21 35.35 36.15 35.35 36.05 199,380
2019-03-20 34.58 35.72 34.58 35.43 249,470
2019-03-19 35.04 35.06 34.385 34.42 175,786
2019-03-18 34.69 35.08 34.55 35.04 176,236
2019-03-15 34.35 34.47 34.17 34.44 157,522
2019-03-14 34.28 34.45 34.17 34.295 228,256
2019-03-13 33.83 34.33 33.74 34.285 239,734

» More Apache Stock Price History

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