See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.98▼ 1.75%
← APA stock page

APA Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-13137.70139.68136.06138.4698.6213,924,000
2008-06-12139.73140.06136.93137.4397.8885,330,600
2008-06-11138.51141.15137.21140.0099.7184,435,600
2008-06-10141.00141.94134.91137.2097.7245,586,600
2008-06-09135.46142.35135.25141.99101.146,126,800
2008-06-06137.40139.60133.90133.9095.3736,587,200
2008-06-05130.86135.44129.86135.4096.4424,560,800
2008-06-04129.60133.83128.54130.1592.7025,962,700
2008-06-03136.44136.44130.91130.9193.2444,998,100
2008-06-02133.54138.10133.54136.0096.8693,779,700
2008-05-30134.00135.64132.40134.0695.4874,585,900
2008-05-29138.14138.14132.88133.1694.8464,636,900
2008-05-28135.00139.03133.42138.9798.9854,712,800
2008-05-27138.99138.99135.05135.8596.7624,765,900
2008-05-23145.70145.90137.51139.4199.2985,166,100
2008-05-22145.50147.49142.32143.90102.504,904,300
2008-05-21147.33149.23144.44144.75103.106,462,000
2008-05-20145.50147.90144.26146.80104.564,708,500
2008-05-19145.00146.45142.79144.22102.724,916,100
2008-05-16138.52143.49138.22143.49102.206,776,000
2008-05-15136.81138.22133.54136.1696.9837,039,800
2008-05-14139.74140.30134.67135.0496.1856,770,300
2008-05-13135.01140.00134.05139.3099.2205,817,300
2008-05-12133.60134.50131.35134.0595.4804,250,900
2008-05-09138.09138.65133.65135.6796.6343,609,500
2008-05-08136.22138.35135.02138.1898.4223,861,700
2008-05-07139.22139.50135.27135.8396.7484,338,000
2008-05-06132.73138.71132.08137.6698.0525,925,900
2008-05-05129.12133.78129.12131.3393.5434,278,600
2008-05-02127.06129.01125.50128.8191.7484,560,700
2008-05-01131.02131.67122.48126.4190.0398,296,800
2008-04-30133.25136.72132.03134.6895.9293,768,100
2008-04-29136.00136.71131.70132.6894.5043,294,400
2008-04-28138.98141.42137.45137.9098.2233,295,700
2008-04-25134.11137.80134.11137.8098.1514,696,400
2008-04-24137.27137.99133.04133.3494.9754,870,000
2008-04-23141.70141.80137.85138.9398.9563,659,200
2008-04-22141.72142.99140.55141.60100.864,839,700
2008-04-21143.28143.67139.74141.15100.544,382,300
2008-04-18138.85142.57138.32142.51101.514,278,100
2008-04-17138.74140.95137.91139.0198.9063,799,600
2008-04-16137.30140.91136.16140.70100.114,400,200
2008-04-15138.48138.48133.96136.1096.8363,476,100
2008-04-14131.07136.81131.07136.4497.0783,564,700
2008-04-11132.39134.42131.59131.9393.8692,923,800
2008-04-10134.54135.19132.11134.2695.5274,795,700
2008-04-09132.00135.34130.49133.8995.2636,393,200
2008-04-08128.85131.59127.60130.0092.4963,840,800
2008-04-07129.68131.45127.29128.6091.5005,315,800
2008-04-04124.00127.73123.60126.4189.9413,532,900
2008-04-03121.88125.00121.70123.1887.6433,857,900
2008-04-02121.22123.54118.88122.3987.0813,239,100
2008-04-01121.00121.16117.65120.8786.0005,358,900
2008-03-31119.75121.80118.28120.8285.9644,454,100
2008-03-28119.84122.11118.00119.0584.7053,896,100
2008-03-27119.75122.34119.06119.1984.8044,450,600
2008-03-26115.01120.44114.75119.7585.2036,447,900
2008-03-25110.50113.44110.28112.9480.3572,767,600
2008-03-24108.02111.22107.04110.0678.3083,093,600
2008-03-20107.51108.91103.50107.7576.6655,718,500
← NewerPage 78 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-01-152:1
2003-03-1021:20
2001-12-2711:10

Dividends

Ex-dateAmount
2026-10-220.2500 USD
2026-07-220.2500 USD
2026-04-220.2500 USD
2026-01-220.2500 USD
2025-10-220.2500 USD
2025-07-220.2500 USD
2025-04-220.2500 USD
2025-01-220.2500 USD
2024-10-220.2500 USD
2024-07-220.2500 USD
2024-04-190.2500 USD
2024-01-190.2500 USD
2023-10-200.2500 USD
2023-07-200.2500 USD
2023-04-200.2500 USD
2023-01-200.2500 USD
2022-10-200.2500 USD
2022-07-210.1250 USD
2022-04-210.1250 USD
2022-01-200.1250 USD
2021-10-210.0625 USD
2021-07-210.0250 USD
2021-04-210.0250 USD
2021-01-210.0250 USD
2020-10-210.0250 USD
2020-07-210.0250 USD
2020-04-210.0250 USD
2020-01-210.2500 USD
2019-10-210.2500 USD
2019-07-190.2500 USD
2019-04-180.2500 USD
2019-01-180.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.