APA Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 29.360 | 29.910 | 28.780 | 29.620 | 25.517 | 7,626,800 |
| 2022-01-05 | 30.000 | 30.090 | 28.370 | 28.400 | 24.466 | 9,212,700 |
| 2022-01-04 | 28.700 | 29.940 | 28.600 | 29.460 | 25.379 | 13,218,200 |
| 2022-01-03 | 27.080 | 28.140 | 26.980 | 28.060 | 24.173 | 9,319,700 |
| 2021-12-31 | 26.880 | 27.190 | 26.530 | 26.890 | 23.165 | 5,037,100 |
| 2021-12-30 | 27.910 | 28.200 | 27.010 | 27.060 | 23.312 | 5,387,900 |
| 2021-12-29 | 27.890 | 28.510 | 27.600 | 27.910 | 24.044 | 7,091,300 |
| 2021-12-28 | 28.280 | 28.630 | 27.730 | 27.930 | 24.061 | 6,778,600 |
| 2021-12-27 | 25.940 | 28.010 | 25.510 | 27.970 | 24.096 | 8,832,300 |
| 2021-12-23 | 25.900 | 26.430 | 25.880 | 26.070 | 22.459 | 4,694,400 |
| 2021-12-22 | 24.940 | 26.200 | 24.880 | 25.830 | 22.252 | 10,304,800 |
| 2021-12-21 | 24.510 | 25.400 | 24.490 | 25.340 | 21.830 | 5,777,100 |
| 2021-12-20 | 23.400 | 23.980 | 22.940 | 23.940 | 20.624 | 7,124,000 |
| 2021-12-17 | 24.310 | 24.930 | 23.940 | 24.380 | 21.003 | 16,747,400 |
| 2021-12-16 | 25.550 | 25.840 | 24.560 | 24.790 | 21.356 | 8,682,200 |
| 2021-12-15 | 24.860 | 25.230 | 23.670 | 25.100 | 21.623 | 7,724,600 |
| 2021-12-14 | 24.790 | 25.710 | 24.650 | 24.950 | 21.494 | 7,080,100 |
| 2021-12-13 | 26.340 | 26.580 | 25.160 | 25.280 | 21.778 | 10,501,600 |
| 2021-12-10 | 26.530 | 26.810 | 25.800 | 26.670 | 22.976 | 8,941,500 |
| 2021-12-09 | 26.230 | 26.490 | 25.950 | 26.030 | 22.424 | 10,568,200 |
| 2021-12-08 | 26.890 | 27.200 | 26.610 | 26.630 | 22.941 | 7,695,300 |
| 2021-12-07 | 26.420 | 27.460 | 26.300 | 26.890 | 23.165 | 7,865,500 |
| 2021-12-06 | 26.380 | 26.480 | 25.330 | 25.850 | 22.269 | 8,350,700 |
| 2021-12-03 | 26.710 | 26.970 | 25.280 | 25.580 | 22.037 | 14,816,300 |
| 2021-12-02 | 25.210 | 26.340 | 24.770 | 26.180 | 22.554 | 11,459,600 |
| 2021-12-01 | 26.860 | 27.170 | 25.200 | 25.250 | 21.752 | 11,199,800 |
| 2021-11-30 | 25.250 | 26.510 | 25.030 | 25.770 | 22.200 | 12,519,300 |
| 2021-11-29 | 27.430 | 27.680 | 26.350 | 26.830 | 23.114 | 9,203,200 |
| 2021-11-26 | 26.350 | 26.550 | 25.070 | 26.240 | 22.605 | 8,469,000 |
| 2021-11-24 | 27.970 | 29.210 | 27.970 | 28.610 | 24.647 | 8,531,600 |
| 2021-11-23 | 27.180 | 28.500 | 27.070 | 28.470 | 24.526 | 10,602,000 |
| 2021-11-22 | 26.060 | 27.360 | 25.920 | 26.530 | 22.855 | 11,652,900 |
| 2021-11-19 | 26.600 | 27.010 | 25.650 | 26.000 | 22.399 | 12,427,500 |
| 2021-11-18 | 27.580 | 28.340 | 26.940 | 27.580 | 23.760 | 10,884,400 |
| 2021-11-17 | 29.470 | 29.540 | 27.590 | 27.660 | 23.829 | 9,608,100 |
| 2021-11-16 | 29.830 | 30.340 | 29.500 | 29.620 | 25.517 | 9,441,000 |
| 2021-11-15 | 29.120 | 29.930 | 29.080 | 29.610 | 25.508 | 6,317,000 |
| 2021-11-12 | 29.150 | 29.680 | 28.930 | 29.450 | 25.371 | 6,988,700 |
| 2021-11-11 | 28.920 | 29.910 | 28.890 | 29.410 | 25.336 | 6,266,500 |
| 2021-11-10 | 29.860 | 30.170 | 28.430 | 28.730 | 24.750 | 8,288,500 |
| 2021-11-09 | 30.600 | 30.950 | 29.610 | 30.010 | 25.853 | 13,452,500 |
| 2021-11-08 | 30.330 | 31.140 | 30.120 | 30.660 | 26.413 | 8,323,000 |
| 2021-11-05 | 30.140 | 30.340 | 29.100 | 29.900 | 25.758 | 12,499,800 |
| 2021-11-04 | 28.350 | 29.970 | 28.120 | 29.080 | 25.052 | 17,673,100 |
| 2021-11-03 | 27.000 | 28.030 | 26.910 | 27.630 | 23.803 | 9,250,600 |
| 2021-11-02 | 26.890 | 27.490 | 26.700 | 27.290 | 23.510 | 6,715,400 |
| 2021-11-01 | 26.930 | 27.330 | 26.510 | 27.170 | 23.406 | 7,418,100 |
| 2021-10-29 | 27.060 | 27.070 | 25.910 | 26.210 | 22.579 | 7,372,000 |
| 2021-10-28 | 26.850 | 27.180 | 26.440 | 27.080 | 23.329 | 10,173,000 |
| 2021-10-27 | 27.500 | 28.120 | 26.740 | 26.900 | 23.174 | 11,507,100 |
| 2021-10-26 | 28.680 | 28.680 | 28.020 | 28.150 | 24.251 | 8,633,700 |
| 2021-10-25 | 28.280 | 28.780 | 27.920 | 28.220 | 24.311 | 9,091,200 |
| 2021-10-22 | 27.200 | 27.850 | 27.080 | 27.680 | 23.846 | 10,649,400 |
| 2021-10-21 | 27.340 | 27.600 | 26.650 | 27.010 | 23.269 | 8,001,600 |
| 2021-10-20 | 26.420 | 27.570 | 26.260 | 27.450 | 23.594 | 8,128,000 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-01-15 | 2:1 |
| 2003-03-10 | 21:20 |
| 2001-12-27 | 11:10 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.2500 USD |
| 2026-04-22 | 0.2500 USD |
| 2026-01-22 | 0.2500 USD |
| 2025-10-22 | 0.2500 USD |
| 2025-07-22 | 0.2500 USD |
| 2025-04-22 | 0.2500 USD |
| 2025-01-22 | 0.2500 USD |
| 2024-10-22 | 0.2500 USD |
| 2024-07-22 | 0.2500 USD |
| 2024-04-19 | 0.2500 USD |
| 2024-01-19 | 0.2500 USD |
| 2023-10-20 | 0.2500 USD |
| 2023-07-20 | 0.2500 USD |
| 2023-04-20 | 0.2500 USD |
| 2023-01-20 | 0.2500 USD |
| 2022-10-20 | 0.2500 USD |
| 2022-07-21 | 0.1250 USD |
| 2022-04-21 | 0.1250 USD |
| 2022-01-20 | 0.1250 USD |
| 2021-10-21 | 0.0625 USD |
| 2021-07-21 | 0.0250 USD |
| 2021-04-21 | 0.0250 USD |
| 2021-01-21 | 0.0250 USD |
| 2020-10-21 | 0.0250 USD |
| 2020-07-21 | 0.0250 USD |
| 2020-04-21 | 0.0250 USD |
| 2020-01-21 | 0.2500 USD |
| 2019-10-21 | 0.2500 USD |
| 2019-07-19 | 0.2500 USD |
| 2019-04-18 | 0.2500 USD |
| 2019-01-18 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.