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
2019-06-19 28.45 28.91 28.45 28.715 175,196
2019-06-18 28.59 28.93 28.16 28.615 425,761
2019-06-17 27.47 27.91 27.47 27.895 138,819
2019-06-14 28.01 28.08 27.37 27.495 201,753
2019-06-13 28.11 28.30 27.85 28.23 206,965
2019-06-12 28.02 28.22 27.845 27.95 148,670
2019-06-11 28.78 29.27 28.78 28.79 184,356
2019-06-10 29.02 29.17 28.73 28.835 222,557
2019-06-07 28.45 29.44 28.45 28.93 311,923
2019-06-06 28.37 28.86 28.19 28.84 266,258
2019-06-05 28.47 28.47 27.57 28.06 380,868
2019-06-04 27.43 28.42 27.43 28.33 412,721
2019-06-03 27.07 27.17 26.45 26.79 391,070
2019-05-31 26.22 26.34 25.83 26.07 347,617
2019-05-30 26.42 26.42 25.94 26.15 253,666
2019-05-29 26.41 26.645 25.765 26.645 428,172
2019-05-28 27.28 27.39 26.985 27.01 232,398
2019-05-24 27.70 27.70 27.23 27.28 194,770
2019-05-23 27.91 28.17 27.50 27.585 390,712
2019-05-22 30.07 30.07 29.39 29.535 327,742
2019-05-21 30.51 30.85 30.37 30.78 161,617
2019-05-20 30.23 30.29 29.75 29.89 210,048
2019-05-17 30.75 30.91 30.43 30.47 146,587
2019-05-16 31.25 31.43 31.05 31.22 175,779
2019-05-15 30.86 31.32 30.86 31.30 157,841
2019-05-14 31.04 31.295 30.85 31.02 134,951
2019-05-13 30.69 30.86 29.89 30.11 162,703
2019-05-10 30.47 31.35 30.31 31.14 311,905
2019-05-09 30.19 31.06 30.05 31.06 309,069
2019-05-08 30.97 31.36 30.51 30.70 375,841

» More Apache Stock Price History

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