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
2020-06-05 15.30 16.53 15.19 16.01 2,446,497
2020-06-04 12.62 13.09 12.57 12.955 976,231
2020-06-03 12.63 12.63 12.06 12.545 911,216
2020-06-02 12.15 12.19 11.91 12.19 730,597
2020-06-01 11.29 11.745 11.12 11.66 1,233,235
2020-05-29 11.415 11.415 10.76 10.76 2,364,576
2020-05-28 12.21 12.64 11.81 11.81 978,458
2020-05-27 12.39 12.57 11.96 12.565 1,071,537
2020-05-26 12.41 12.88 12.35 12.78 924,082
2020-05-22 11.89 12.19 11.81 12.19 765,377
2020-05-21 12.17 12.22 11.89 12.04 957,646
2020-05-20 11.99 12.06 11.805 11.945 1,182,997
2020-05-19 11.68 11.86 11.40 11.40 1,069,466
2020-05-18 11.77 12.19 11.75 11.92 1,907,560
2020-05-15 10.57 10.90 10.44 10.58 1,334,911
2020-05-14 10.10 10.96 10.10 10.335 1,313,236
2020-05-13 10.94 11.22 10.505 10.735 1,273,787
2020-05-12 12.08 12.35 11.825 11.825 1,000,145
2020-05-11 11.84 12.23 11.84 12.095 943,094
2020-05-08 12.30 12.50 12.11 12.41 1,340,170
2020-05-07 12.085 12.36 11.76 11.905 1,770,238
2020-05-06 11.77 11.935 11.53 11.68 1,368,320
2020-05-05 12.32 12.75 11.66 11.875 1,941,496
2020-05-04 11.51 12.06 11.27 12.06 838,628
2020-05-01 11.84 12.03 11.24 11.355 1,417,430
2020-04-30 13.60 13.855 12.53 13.22 1,899,530
2020-04-29 11.66 12.98 11.56 12.98 1,920,235
2020-04-28 10.605 10.72 10.235 10.635 956,230
2020-04-27 9.96 10.77 9.96 10.54 1,416,111
2020-04-24 10.69 10.96 10.24 10.71 2,153,709

» More Apache Stock Price History

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