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
2018-09-19 46.41 47.03 46.41 46.83 138,069
2018-09-18 46.34 46.78 45.88 46.27 190,997
2018-09-17 45.74 46.41 45.59 45.74 213,605
2018-09-14 44.64 45.95 44.64 45.42 198,045
2018-09-13 44.81 44.81 43.66 44.48 145,881
2018-09-12 44.89 45.39 44.73 45.19 215,858
2018-09-11 43.12 44.27 43.12 44.09 135,319
2018-09-10 43.31 43.72 43.22 43.31 85,447
2018-09-07 42.10 42.90 42.10 42.90 162,633
2018-09-06 43.55 43.74 42.66 42.69 158,324
2018-09-05 42.67 44.10 42.64 43.93 178,963
2018-09-04 43.97 43.99 42.99 43.11 81,541
2018-08-31 44.06 44.06 43.45 43.825 128,124
2018-08-30 43.75 44.50 43.68 44.37 230,408
2018-08-29 43.13 43.93 42.85 43.72 193,129
2018-08-28 43.71 43.71 42.78 42.78 95,540
2018-08-27 43.42 43.81 43.42 43.74 106,765
2018-08-24 43.52 43.88 43.33 43.48 104,177
2018-08-23 43.12 43.12 42.56 42.81 96,258
2018-08-22 43.12 43.50 42.97 43.29 159,881
2018-08-21 42.55 42.90 42.39 42.645 151,394
2018-08-20 41.82 42.37 41.82 41.99 145,683
2018-08-17 42.35 42.65 41.80 42.00 191,808
2018-08-16 42.25 42.65 41.78 42.14 151,607
2018-08-15 43.11 43.26 41.82 42.06 326,537
2018-08-14 44.65 44.65 43.87 43.90 128,078
2018-08-13 44.28 44.78 43.67 43.67 200,832
2018-08-10 42.66 44.185 42.66 44.185 234,916
2018-08-09 44.21 44.21 42.37 43.39 702,852
2018-08-08 46.04 46.28 45.48 46.15 170,995

» More Apache Stock Price History

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