APA Historical Prices | Apache Corporation Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Apache Corp. (APA)

-NYSE

81.30 0.41(0.51%) May 17, 4:00PM EDT|After Hours : 81.30 0.00 (0.00%) May 17, 5:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	81.03	81.69	80.55	81.30	4,376,200	81.30
May 16, 2013	81.90	81.94	80.88	80.89	3,029,500	80.89
May 15, 2013	82.73	82.81	80.85	81.89	3,303,100	81.89
May 14, 2013	83.41	83.80	82.61	83.03	3,521,500	83.03
May 13, 2013	81.84	83.50	81.84	83.28	4,690,000	83.28
May 10, 2013	81.07	83.41	80.62	83.33	5,826,600	83.33
May 9, 2013	78.51	81.85	78.51	81.47	9,767,700	81.47
May 8, 2013	76.80	77.83	76.10	77.76	3,702,000	77.76
May 7, 2013	76.51	77.58	76.31	76.70	2,844,000	76.70
May 6, 2013	75.25	76.34	75.01	76.02	2,210,800	76.02
May 3, 2013	74.30	75.91	74.30	75.24	2,591,500	75.24
May 2, 2013	73.68	73.97	72.51	73.80	2,391,800	73.80
May 1, 2013	73.45	73.88	72.53	73.42	3,278,700	73.42
Apr 30, 2013	73.55	73.94	72.41	73.88	3,337,100	73.88
Apr 29, 2013	72.63	73.67	71.71	73.16	2,172,100	73.16
Apr 26, 2013	72.57	72.69	71.40	72.27	2,106,200	72.27
Apr 25, 2013	71.61	73.26	71.12	72.48	3,698,600	72.48
Apr 24, 2013	70.82	71.49	70.52	71.34	3,159,100	71.34
Apr 23, 2013	69.50	70.77	69.17	70.46	3,528,400	70.46
Apr 22, 2013	69.12	69.45	67.91	69.21	3,213,200	69.21
Apr 19, 2013	71.25	71.30	68.57	68.84	5,657,300	68.84
Apr 18, 2013	70.18	71.05	69.85	70.82	4,833,900	70.82
Apr 18, 2013	0.20 Dividend
Apr 17, 2013	71.41	72.00	70.60	71.45	5,052,800	71.25
Apr 16, 2013	73.38	74.00	70.52	72.05	5,598,000	71.85
Apr 15, 2013	74.34	74.52	72.59	72.62	3,983,400	72.42
Apr 12, 2013	75.95	76.02	74.99	75.09	3,672,500	74.88
Apr 11, 2013	75.89	76.78	75.69	76.52	2,978,100	76.31
Apr 10, 2013	75.75	76.12	75.24	75.63	2,509,400	75.42
Apr 9, 2013	74.60	75.87	74.03	75.49	2,359,500	75.28
Apr 8, 2013	74.20	74.77	73.97	74.64	2,176,800	74.43
Apr 5, 2013	74.10	74.79	73.58	74.20	3,406,300	73.99
Apr 4, 2013	74.96	75.65	74.40	75.00	2,449,900	74.79
Apr 3, 2013	76.07	76.09	74.40	74.85	3,144,500	74.64
Apr 2, 2013	76.87	76.87	75.84	76.16	2,567,100	75.95
Apr 1, 2013	77.21	77.25	75.70	76.71	2,755,400	76.50
Mar 28, 2013	75.93	78.08	75.86	77.16	6,026,100	76.94
Mar 27, 2013	74.01	75.98	73.68	75.93	4,444,600	75.72
Mar 26, 2013	75.05	75.21	74.30	74.40	3,880,100	74.19
Mar 25, 2013	74.65	75.15	74.29	74.63	2,806,800	74.42
Mar 22, 2013	74.48	75.25	74.23	74.47	2,948,300	74.26
Mar 21, 2013	74.91	75.33	74.12	74.15	2,885,600	73.94
Mar 20, 2013	75.27	75.53	74.35	75.37	2,577,700	75.16
Mar 19, 2013	75.78	75.91	74.14	74.66	2,835,800	74.45
Mar 18, 2013	74.68	76.34	74.67	75.72	3,283,600	75.51
Mar 15, 2013	75.13	76.24	74.70	75.68	4,665,500	75.47
Mar 14, 2013	75.45	75.99	75.23	75.48	2,647,200	75.27
Mar 13, 2013	75.18	75.60	75.07	75.28	1,938,800	75.07
Mar 12, 2013	75.53	75.87	75.16	75.27	2,289,400	75.06
Mar 11, 2013	75.43	75.73	74.51	75.51	2,730,300	75.30
Mar 8, 2013	76.06	76.17	75.42	75.65	2,494,800	75.44
Mar 7, 2013	74.51	76.48	74.24	75.65	5,420,100	75.44
Mar 6, 2013	73.38	73.77	73.01	73.55	3,099,500	73.34
Mar 5, 2013	73.21	73.44	72.72	72.85	3,305,400	72.65
Mar 4, 2013	73.45	73.85	72.20	72.73	4,528,400	72.53
Mar 1, 2013	73.56	74.12	72.76	73.75	3,794,200	73.54
Feb 28, 2013	74.26	74.80	73.85	74.27	3,507,000	74.06
Feb 27, 2013	73.35	74.80	73.35	74.38	3,952,600	74.17
Feb 26, 2013	73.69	74.19	72.62	73.56	4,187,600	73.35
Feb 25, 2013	76.04	76.04	73.25	73.25	3,972,400	73.04
Feb 22, 2013	75.42	75.85	74.78	75.40	2,984,000	75.19
Feb 21, 2013	75.20	75.64	74.48	75.11	4,568,900	74.90
Feb 20, 2013	77.22	77.26	75.41	75.48	5,908,600	75.27
Feb 19, 2013	76.84	77.36	76.27	77.30	5,854,800	77.08
Feb 15, 2013	80.08	80.16	76.61	76.85	10,830,300	76.63
Feb 14, 2013	83.72	84.00	80.11	80.33	8,654,200	80.11
Feb 13, 2013	84.18	84.43	83.70	84.33	3,167,700	84.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On APA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apache Corp. (APA)