Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2019 72.77 72.77 72.77 0 +0.56(+0.78%)
Aug 07, 2019 72.34 72.52 71.97 72.21 11,850,466 -0.59(-0.81%)
Aug 06, 2019 73.24 73.36 72.42 72.80 10,746,191 -0.30(-0.41%)
Aug 05, 2019 73.48 73.54 73.07 73.10 11,552,787 -0.66(-0.89%)
Aug 02, 2019 74.21 74.35 73.61 73.76 7,302,100 -0.55(-0.74%)
Aug 01, 2019 73.61 74.60 73.55 74.31 9,398,871 +0.65(+0.88%)
Jul 31, 2019 73.88 74.00 73.54 73.66 5,351,592 -0.38(-0.51%)
Jul 30, 2019 73.04 74.07 73.04 74.04 5,640,101 +0.80(+1.09%)
Jul 29, 2019 73.55 73.63 73.04 73.24 6,497,610 -0.38(-0.52%)
Jul 26, 2019 73.49 73.69 73.45 73.62 6,380,700 +0.15(+0.20%)
Jul 25, 2019 73.69 73.75 73.41 73.47 4,166,617 -0.17(-0.23%)
Jul 24, 2019 73.51 73.82 73.50 73.64 4,134,891 +0.02(+0.03%)
Jul 23, 2019 73.53 73.72 73.34 73.62 5,638,001 -0.02(-0.03%)
Jul 22, 2019 73.47 73.64 73.22 73.64 7,904,219 +0.26(+0.35%)
Jul 19, 2019 72.94 73.54 72.86 73.38 4,304,900 +0.41(+0.56%)
Jul 18, 2019 73.00 73.15 72.76 72.97 7,253,004 -0.17(-0.23%)
Jul 17, 2019 73.12 73.28 73.04 73.14 3,686,322 +0.08(+0.11%)
Jul 16, 2019 73.16 73.22 72.91 73.06 4,231,576 -0.06(-0.08%)
Jul 15, 2019 73.22 73.30 72.89 73.12 7,169,637 +0.01(+0.01%)
Jul 12, 2019 72.51 73.23 71.69 73.11 9,156,600 +1.13(+1.57%)
Jul 11, 2019 71.12 72.06 71.08 71.98 7,213,991 +0.82(+1.15%)
Jul 10, 2019 71.11 71.30 70.70 71.16 10,408,202 +0.17(+0.24%)
Jul 09, 2019 71.00 71.20 70.90 70.99 11,206,187 +0.08(+0.11%)
Jul 08, 2019 70.82 71.12 70.77 70.91 9,625,402 -0.13(-0.18%)
Jul 05, 2019 71.01 71.11 70.67 71.04 11,058,700 +0.04(+0.06%)
Jul 03, 2019 70.93 71.25 70.91 71.00 4,418,700 +0.05(+0.07%)
Jul 02, 2019 70.73 71.22 70.47 70.95 16,009,433 +0.26(+0.37%)
Jul 01, 2019 70.94 71.15 70.67 70.69 6,413,902 +0.13(+0.18%)
Jun 28, 2019 70.69 70.84 70.45 70.56 7,431,900 +0.03(+0.04%)
Jun 27, 2019 70.69 71.24 70.48 70.53 9,197,720 +0.04(+0.06%)
Jun 26, 2019 70.28 70.82 70.25 70.49 7,028,506 +0.40(+0.57%)
Jun 25, 2019 70.05 70.43 70.02 70.09 5,812,529 -0.02(-0.03%)
Jun 24, 2019 70.41 70.48 70.06 70.11 4,603,909 -0.20(-0.28%)
Jun 21, 2019 70.37 70.89 70.30 70.31 10,397,600 -0.17(-0.24%)
Jun 20, 2019 70.23 70.72 70.14 70.48 8,669,811 +0.58(+0.83%)
Jun 19, 2019 69.91 70.28 69.87 69.90 9,657,218 -0.01(-0.01%)
Jun 18, 2019 69.95 70.14 69.79 69.91 11,691,326 +0.15(+0.22%)
Jun 17, 2019 69.75 70.11 69.61 69.76 6,455,499 -0.07(-0.10%)
Jun 14, 2019 70.14 70.29 69.79 69.83 9,005,400 -0.24(-0.34%)
Jun 13, 2019 70.03 70.22 69.98 70.07 9,422,960 +0.29(+0.42%)
Jun 12, 2019 69.97 70.24 69.74 69.78 5,920,630 -0.31(-0.44%)
Jun 11, 2019 70.16 70.21 69.91 70.09 8,182,451 +0.02(+0.03%)
Jun 10, 2019 70.18 70.39 70.01 70.07 8,443,280 +0.02(+0.03%)
Jun 07, 2019 70.21 70.37 70.03 70.05 9,529,200 -0.12(-0.17%)
Jun 06, 2019 69.92 70.33 69.87 70.17 12,830,584 +0.34(+0.49%)
Jun 05, 2019 70.51 70.80 69.79 69.83 12,056,530 -0.77(-1.09%)
Jun 04, 2019 70.76 70.81 70.41 70.60 10,736,454 +0.57(+0.81%)
Jun 03, 2019 70.44 70.77 69.89 70.03 8,398,288 -0.34(-0.48%)
May 31, 2019 70.48 71.08 70.03 70.37 11,320,400 -0.55(-0.78%)
May 30, 2019 71.22 71.58 69.53 70.92 23,615,624 -0.42(-0.59%)
May 29, 2019 71.11 71.49 70.83 71.34 11,381,366 -0.15(-0.21%)
May 28, 2019 71.94 72.23 71.49 71.49 5,710,504 -0.50(-0.69%)
May 24, 2019 72.40 72.60 71.64 71.99 9,196,600 -0.30(-0.41%)
May 23, 2019 72.05 72.30 71.84 72.29 9,677,872 -0.02(-0.03%)
May 22, 2019 72.53 72.74 72.31 72.31 10,985,852 -0.46(-0.63%)
May 21, 2019 72.66 72.81 72.61 72.77 8,956,022 +0.02(+0.03%)
May 20, 2019 72.58 72.79 72.51 72.75 8,742,314 +0.14(+0.19%)
May 17, 2019 72.40 72.70 72.36 72.61 12,153,900 -0.12(-0.16%)
May 16, 2019 72.87 73.05 72.65 72.73 8,275,077 -0.14(-0.19%)
May 15, 2019 72.75 73.08 72.58 72.87 9,472,686 -0.09(-0.12%)
May 14, 2019 72.87 73.13 72.80 72.96 7,857,939 +0.19(+0.26%)
May 13, 2019 72.67 73.03 72.62 72.77 11,547,307 -0.29(-0.40%)
May 10, 2019 73.33 73.73 72.96 73.06 19,156,700 -0.33(-0.45%)
May 09, 2019 74.03 74.03 73.27 73.39 42,180,456 -2.47(-3.26%)
May 08, 2019 75.57 76.23 75.56 75.86 12,783,784 +0.04(+0.05%)
May 07, 2019 75.51 75.87 75.36 75.82 16,389,391 +0.33(+0.44%)
May 06, 2019 74.82 75.75 74.42 75.49 27,933,572 +2.77(+3.81%)
May 03, 2019 72.00 73.00 71.91 72.72 11,040,100 +1.18(+1.65%)
May 02, 2019 72.02 72.47 71.20 71.54 13,956,725 -0.83(-1.15%)
May 01, 2019 72.66 73.43 72.37 72.37 12,322,164 -0.48(-0.66%)
Apr 30, 2019 72.43 73.21 71.46 72.85 19,905,634 -0.08(-0.11%)
Apr 29, 2019 72.52 73.62 72.33 72.93 11,353,220 +0.13(+0.18%)
Apr 26, 2019 71.90 73.30 71.40 72.80 20,385,800 +1.03(+1.44%)
Apr 25, 2019 71.34 72.52 71.15 71.77 17,396,176 +0.37(+0.52%)
Apr 24, 2019 70.85 72.00 70.77 71.40 40,641,372 +7.41(+11.58%)
Apr 23, 2019 64.15 64.59 63.92 63.99 11,913,915 -0.07(-0.11%)
Apr 22, 2019 64.63 64.75 63.59 64.06 12,552,148 -0.12(-0.19%)
Apr 18, 2019 64.05 64.66 63.55 64.18 10,900,400 +0.15(+0.23%)
Apr 17, 2019 63.53 64.51 63.42 64.03 20,352,322 +0.43(+0.68%)
Apr 16, 2019 62.25 63.84 62.25 63.60 18,841,822 +1.34(+2.15%)
Apr 15, 2019 61.88 63.17 61.64 62.26 32,046,690 +0.48(+0.78%)
Apr 12, 2019 62.01 63.23 61.43 61.78 102,318,704 +14.98(+32.01%)
Apr 11, 2019 46.69 47.19 46.15 46.80 3,135,753 +0.00(+0.00%)
Apr 10, 2019 46.41 47.08 46.30 46.80 4,084,565 +0.63(+1.36%)
Apr 09, 2019 46.99 47.07 45.97 46.17 4,364,503 -1.02(-2.16%)
Apr 08, 2019 47.00 47.66 46.89 47.19 5,811,591 +0.18(+0.38%)
Apr 05, 2019 45.35 47.20 45.20 47.01 7,524,200 +1.95(+4.33%)
Apr 04, 2019 44.60 45.22 44.12 45.06 4,499,263 +0.59(+1.33%)
Apr 03, 2019 45.46 45.51 44.03 44.47 6,102,922 -0.77(-1.70%)
Apr 02, 2019 46.23 46.40 45.10 45.24 3,794,257 -0.75(-1.63%)
Apr 01, 2019 46.12 46.40 45.70 45.99 5,017,598 +0.51(+1.12%)
Mar 29, 2019 45.84 46.27 45.04 45.48 4,403,800 +0.41(+0.91%)
Mar 28, 2019 44.06 45.18 44.06 45.07 3,964,145 +0.57(+1.28%)
Mar 27, 2019 44.06 45.14 43.76 44.50 4,385,232 -0.44(-0.98%)
Mar 26, 2019 44.25 45.68 44.15 44.94 6,309,075 +1.34(+3.07%)
Mar 25, 2019 42.99 43.67 42.76 43.60 4,292,683 +0.37(+0.86%)
Mar 22, 2019 44.77 44.95 42.73 43.23 6,410,500 -2.04(-4.51%)
Mar 21, 2019 45.30 45.51 44.63 45.27 4,222,399 -0.13(-0.29%)
Mar 20, 2019 44.38 45.97 43.92 45.40 5,840,070 +0.94(+2.11%)
Mar 19, 2019 45.15 45.23 44.26 44.46 4,062,671 -0.63(-1.40%)
Mar 18, 2019 44.61 45.37 44.23 45.09 3,499,927 +0.54(+1.21%)
Mar 15, 2019 43.86 44.61 43.69 44.55 6,337,100 +0.30(+0.68%)
Mar 14, 2019 44.72 45.04 44.16 44.25 5,215,480 -0.42(-0.94%)
Mar 13, 2019 44.23 44.84 43.86 44.67 4,982,865 +0.86(+1.96%)
Mar 12, 2019 43.51 44.35 43.38 43.81 4,156,727 +0.36(+0.83%)
Mar 11, 2019 42.60 43.52 42.35 43.45 3,462,356 +1.38(+3.28%)
Mar 08, 2019 42.27 42.52 41.51 42.07 4,896,800 -1.17(-2.71%)
Mar 07, 2019 43.45 43.72 42.81 43.24 3,934,474 -0.23(-0.53%)
Mar 06, 2019 44.05 44.11 43.15 43.47 4,299,733 -0.66(-1.50%)
Mar 05, 2019 44.91 44.97 43.74 44.13 4,123,861 -0.63(-1.41%)
Mar 04, 2019 44.64 45.12 43.70 44.76 4,816,701 +0.36(+0.81%)
Mar 01, 2019 43.77 44.43 43.57 44.40 6,523,600 +0.90(+2.07%)
Feb 28, 2019 44.77 44.79 43.33 43.50 4,958,926 -1.09(-2.44%)
Feb 27, 2019 45.07 45.63 44.32 44.59 4,909,749 -0.18(-0.40%)
Feb 26, 2019 44.44 45.51 44.38 44.77 5,826,088 +0.17(+0.38%)
Feb 25, 2019 43.46 44.65 43.34 44.60 6,872,966 +0.91(+2.08%)
Feb 22, 2019 44.43 44.45 43.30 43.69 4,987,700 -0.15(-0.34%)
Feb 21, 2019 45.01 45.31 43.49 43.84 7,073,248 -1.32(-2.92%)
Feb 20, 2019 45.40 45.90 45.07 45.16 5,573,325 -0.29(-0.64%)
Feb 19, 2019 44.91 45.86 44.80 45.45 6,535,180 +0.22(+0.49%)
Feb 15, 2019 44.46 45.26 44.38 45.23 5,391,800 +1.43(+3.26%)
Feb 14, 2019 43.70 44.58 43.70 43.80 4,647,761 -0.24(-0.54%)
Feb 13, 2019 43.03 44.56 43.03 44.04 11,196,405 +1.24(+2.90%)
Feb 12, 2019 43.29 43.82 42.61 42.80 8,679,755 +0.24(+0.56%)
Feb 11, 2019 41.41 42.95 41.21 42.56 6,942,636 +0.72(+1.72%)
Feb 08, 2019 42.55 42.75 40.91 41.84 10,272,100 -0.76(-1.78%)
Feb 07, 2019 44.98 45.44 42.35 42.60 11,224,284 -2.85(-6.27%)
Feb 06, 2019 46.81 47.11 45.26 45.45 11,892,116 -3.63(-7.40%)
Feb 05, 2019 49.50 49.64 48.71 49.08 5,263,644 -0.05(-0.10%)
Feb 04, 2019 47.96 49.14 47.75 49.13 3,378,875 +0.68(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.