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
2017-12-13 39.87 40.34 39.54 39.87 167,638
2017-12-12 40.78 40.78 39.44 39.75 213,114
2017-12-11 40.80 42.02 40.20 40.20 231,925
2017-12-08 41.13 41.36 40.65 40.65 133,688
2017-12-07 40.57 41.18 40.54 40.665 138,408
2017-12-06 41.73 41.73 40.49 40.54 120,093
2017-12-05 43.01 43.10 42.10 42.11 96,578
2017-12-04 44.49 44.67 43.14 43.245 154,012
2017-12-01 42.43 44.74 42.43 44.14 228,639
2017-11-30 41.33 42.01 41.20 41.86 151,215
2017-11-29 40.18 41.07 40.18 40.68 100,728
2017-11-28 39.70 40.30 39.67 40.24 82,332
2017-11-27 40.94 40.94 39.755 39.85 108,783
2017-11-24 42.15 42.15 41.13 41.13 47,902
2017-11-22 41.98 42.35 41.59 41.61 99,825
2017-11-21 41.46 41.82 41.27 41.41 96,730
2017-11-20 40.97 41.52 40.74 41.09 171,090
2017-11-17 40.89 41.27 40.70 41.20 87,783
2017-11-16 41.13 41.13 40.21 40.47 82,080
2017-11-15 40.82 41.52 40.78 41.07 119,771
2017-11-14 42.78 43.04 41.92 41.945 109,038
2017-11-13 43.92 43.92 43.30 43.47 113,178
2017-11-10 45.31 45.31 44.10 44.14 117,021
2017-11-09 44.19 45.60 44.19 45.22 181,646
2017-11-08 45.09 45.17 44.15 44.49 172,959
2017-11-07 46.26 46.26 45.10 45.15 234,965
2017-11-06 43.33 45.74 43.33 45.74 289,892
2017-11-03 42.32 43.17 42.30 42.73 210,876
2017-11-02 42.12 42.59 41.62 41.62 175,976
2017-11-01 42.63 42.63 41.89 42.21 163,862

» More Apache Stock Price History

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