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
2018-12-14 30.955 31.46 30.10 30.24 438,297
2018-12-13 30.92 31.47 30.37 31.225 450,621
2018-12-12 31.24 32.23 31.16 31.26 388,044
2018-12-11 31.83 31.83 29.94 30.50 417,751
2018-12-10 32.44 32.84 30.58 31.155 400,171
2018-12-07 35.09 35.21 33.01 33.03 322,086
2018-12-06 33.70 34.12 32.98 33.91 316,603
2018-12-04 36.35 36.41 34.98 34.99 257,093
2018-12-03 36.45 36.82 36.08 36.44 251,795
2018-11-30 35.01 35.13 34.29 35.00 299,148
2018-11-29 35.57 36.06 35.23 35.56 218,039
2018-11-28 35.25 35.55 34.63 35.25 317,038
2018-11-27 35.49 35.49 34.81 35.12 311,405
2018-11-26 35.57 35.57 34.96 35.31 323,418
2018-11-23 34.87 35.08 34.30 34.87 139,496
2018-11-21 34.62 36.77 34.62 36.02 238,055
2018-11-20 35.41 35.55 34.38 34.76 583,377
2018-11-19 37.02 37.37 36.41 36.41 242,143
2018-11-16 37.47 37.62 36.78 37.36 338,806
2018-11-15 35.89 37.22 35.89 36.94 318,211
2018-11-14 36.20 36.74 35.71 36.25 426,226
2018-11-13 35.94 36.80 35.24 35.28 284,982
2018-11-12 37.53 37.53 36.04 36.14 288,567
2018-11-09 35.13 37.315 35.13 37.16 499,301
2018-11-08 37.67 37.68 36.00 36.14 315,027
2018-11-07 37.71 38.47 37.37 37.81 206,774
2018-11-06 37.67 37.84 36.97 37.315 183,979
2018-11-05 37.13 37.75 37.06 37.425 263,695
2018-11-02 36.755 36.755 35.57 35.885 509,122
2018-11-01 37.96 38.82 35.74 36.36 691,552

» More Apache Stock Price History

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