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
2019-02-21 33.66 33.66 33.15 33.28 254,717
2019-02-20 33.34 34.15 33.34 33.78 255,674
2019-02-19 33.17 33.675 33.01 33.415 190,818
2019-02-15 32.98 33.43 32.80 33.26 242,282
2019-02-14 32.19 32.90 32.19 32.715 236,496
2019-02-13 31.28 32.27 31.28 32.27 268,825
2019-02-12 31.22 31.56 30.98 31.03 313,399
2019-02-11 29.57 30.57 29.57 30.32 202,475
2019-02-08 30.15 30.15 29.42 29.83 244,688
2019-02-07 31.42 31.54 30.26 30.55 242,505
2019-02-06 32.53 32.53 31.96 32.00 184,244
2019-02-05 33.01 33.25 32.675 32.81 198,425
2019-02-04 32.06 33.13 32.06 33.08 165,197
2019-02-01 33.07 33.07 32.42 32.645 355,797
2019-01-31 33.23 33.42 32.65 32.77 199,619
2019-01-30 33.32 33.45 32.87 33.405 228,126
2019-01-29 32.70 33.37 32.68 33.095 343,312
2019-01-28 31.36 32.255 31.36 32.255 201,331
2019-01-25 31.93 32.44 31.72 32.05 229,476
2019-01-24 30.93 31.84 30.92 31.69 235,311
2019-01-23 31.72 31.72 30.57 30.915 343,882
2019-01-22 31.64 31.87 31.37 31.52 250,583
2019-01-18 31.87 32.30 31.81 31.99 222,792
2019-01-17 31.16 31.88 30.92 31.62 255,975
2019-01-16 32.20 32.20 31.255 31.255 304,003
2019-01-15 32.24 32.47 31.50 31.73 245,392
2019-01-14 30.71 31.80 30.71 31.59 323,596
2019-01-11 30.53 31.20 30.51 31.12 225,761
2019-01-10 30.26 30.98 30.26 30.88 255,894
2019-01-09 29.65 30.92 29.65 30.86 448,166

» More Apache Stock Price History

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