APA Historical Prices | Apache Corporation Common Stock Stock

STI

0.19%

Apache Corp. (APA)

-NYSE

87.12 0.60(0.69%) 04:02 SGT|After Hours : 87.17 0.05 (0.06%) 07:38 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	86.45	87.57	86.26	87.12	2,980,400	87.12
17 Jun 2013	85.34	86.92	85.29	86.52	3,371,800	86.52
14 Jun 2013	85.44	85.61	84.49	84.89	2,514,400	84.89
13 Jun 2013	84.14	85.24	83.90	85.12	2,531,000	85.12
12 Jun 2013	85.00	85.36	84.26	84.45	5,127,500	84.45
11 Jun 2013	84.58	84.93	84.15	84.40	3,810,600	84.40
10 Jun 2013	84.93	85.82	84.37	85.61	3,812,800	85.61
7 Jun 2013	85.75	86.10	84.59	84.73	4,017,500	84.73
6 Jun 2013	85.00	85.86	84.22	85.80	3,539,900	85.80
5 Jun 2013	84.99	86.31	84.68	84.74	4,577,800	84.74
4 Jun 2013	84.13	84.92	83.50	84.35	2,648,600	84.35
3 Jun 2013	82.71	84.58	82.12	84.57	5,404,500	84.57
31 May 2013	84.40	85.29	82.09	82.13	3,875,100	82.13
30 May 2013	83.91	85.15	83.11	84.75	3,585,100	84.75
29 May 2013	81.71	85.14	81.54	84.29	4,128,500	84.29
28 May 2013	82.71	83.20	81.41	82.39	3,051,700	82.39
24 May 2013	81.45	81.86	80.97	81.66	1,873,100	81.66
23 May 2013	81.27	81.88	80.74	81.85	4,890,200	81.85
22 May 2013	84.33	85.52	83.12	83.37	3,961,000	83.37
21 May 2013	83.96	84.86	83.68	84.36	3,206,600	84.36
20 May 2013	81.30	84.20	81.23	84.08	4,728,900	84.08
17 May 2013	81.03	81.69	80.55	81.30	4,376,200	81.30
16 May 2013	81.90	81.94	80.88	80.89	3,029,500	80.89
15 May 2013	82.73	82.81	80.85	81.89	3,303,100	81.89
14 May 2013	83.41	83.80	82.61	83.03	3,521,500	83.03
13 May 2013	81.84	83.50	81.84	83.28	4,690,000	83.28
10 May 2013	81.07	83.41	80.62	83.33	5,826,600	83.33
9 May 2013	78.51	81.85	78.51	81.47	9,767,700	81.47
8 May 2013	76.80	77.83	76.10	77.76	3,702,000	77.76
7 May 2013	76.51	77.58	76.31	76.70	2,844,000	76.70
6 May 2013	75.25	76.34	75.01	76.02	2,210,800	76.02
3 May 2013	74.30	75.91	74.30	75.24	2,591,500	75.24
2 May 2013	73.68	73.97	72.51	73.80	2,391,800	73.80
1 May 2013	73.45	73.88	72.53	73.42	3,278,700	73.42
30 Apr 2013	73.55	73.94	72.41	73.88	3,337,100	73.88
29 Apr 2013	72.63	73.67	71.71	73.16	2,172,100	73.16
26 Apr 2013	72.57	72.69	71.40	72.27	2,106,200	72.27
25 Apr 2013	71.61	73.26	71.12	72.48	3,698,600	72.48
24 Apr 2013	70.82	71.49	70.52	71.34	3,159,100	71.34
23 Apr 2013	69.50	70.77	69.17	70.46	3,528,400	70.46
22 Apr 2013	69.12	69.45	67.91	69.21	3,213,200	69.21
19 Apr 2013	71.25	71.30	68.57	68.84	5,657,300	68.84
18 Apr 2013	70.18	71.05	69.85	70.82	4,833,900	70.82
Apr 18, 2013	0.20 Dividend
17 Apr 2013	71.41	72.00	70.60	71.45	5,052,800	71.25
16 Apr 2013	73.38	74.00	70.52	72.05	5,598,000	71.85
15 Apr 2013	74.34	74.52	72.59	72.62	3,983,400	72.42
12 Apr 2013	75.95	76.02	74.99	75.09	3,672,500	74.88
11 Apr 2013	75.89	76.78	75.69	76.52	2,978,100	76.31
10 Apr 2013	75.75	76.12	75.24	75.63	2,509,400	75.42
9 Apr 2013	74.60	75.87	74.03	75.49	2,359,500	75.28
8 Apr 2013	74.20	74.77	73.97	74.64	2,176,800	74.43
5 Apr 2013	74.10	74.79	73.58	74.20	3,406,300	73.99
4 Apr 2013	74.96	75.65	74.40	75.00	2,449,900	74.79
3 Apr 2013	76.07	76.09	74.40	74.85	3,144,500	74.64
2 Apr 2013	76.87	76.87	75.84	76.16	2,567,100	75.95
1 Apr 2013	77.21	77.25	75.70	76.71	2,755,400	76.50
28 Mar 2013	75.93	78.08	75.86	77.16	6,026,100	76.94
27 Mar 2013	74.01	75.98	73.68	75.93	4,444,600	75.72
26 Mar 2013	75.05	75.21	74.30	74.40	3,880,100	74.19
25 Mar 2013	74.65	75.15	74.29	74.63	2,806,800	74.42
22 Mar 2013	74.48	75.25	74.23	74.47	2,948,300	74.26
21 Mar 2013	74.91	75.33	74.12	74.15	2,885,600	73.94
20 Mar 2013	75.27	75.53	74.35	75.37	2,577,700	75.16
19 Mar 2013	75.78	75.91	74.14	74.66	2,835,800	74.45
18 Mar 2013	74.68	76.34	74.67	75.72	3,283,600	75.51
15 Mar 2013	75.13	76.24	74.70	75.68	4,665,500	75.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On APA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apache Corp. (APA)