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 (%)
Apr 30, 2018 65.00 66.53 64.89 65.69 4,131,098 +0.26(+0.40%)
Apr 27, 2018 65.34 65.83 64.87 65.42 3,561,344 -0.44(-0.67%)
Apr 26, 2018 65.39 66.06 65.00 65.86 2,651,089 +0.65(+1.00%)
Apr 25, 2018 64.35 65.45 64.12 65.21 3,130,669 +0.72(+1.12%)
Apr 24, 2018 65.26 65.62 63.46 64.49 4,392,503 -0.67(-1.03%)
Apr 23, 2018 64.53 65.71 64.27 65.16 6,401,046 +0.28(+0.44%)
Apr 20, 2018 64.32 65.32 63.78 64.88 5,355,997 +0.40(+0.62%)
Apr 19, 2018 64.83 65.61 63.93 64.48 5,410,191 -0.26(-0.41%)
Apr 18, 2018 63.24 65.50 63.24 64.74 8,393,535 +2.23(+3.57%)
Apr 17, 2018 62.11 62.81 61.81 62.51 5,355,816 +0.59(+0.95%)
Apr 16, 2018 62.04 62.26 61.30 61.92 4,470,576 +0.42(+0.68%)
Apr 13, 2018 61.89 62.17 61.17 61.50 5,316,623 +0.27(+0.45%)
Apr 12, 2018 61.58 62.01 60.91 61.23 4,240,111 -0.44(-0.71%)
Apr 11, 2018 60.37 61.93 60.36 61.67 5,673,517 +1.36(+2.25%)
Apr 10, 2018 59.29 61.18 59.23 60.31 6,426,214 +1.93(+3.31%)
Apr 09, 2018 57.94 59.54 57.69 58.38 5,192,568 +0.95(+1.65%)
Apr 06, 2018 58.06 58.81 56.34 57.43 11,017,107 -1.22(-2.08%)
Apr 05, 2018 57.98 59.30 57.93 58.65 5,132,431 +1.01(+1.74%)
Apr 04, 2018 56.61 57.81 56.27 57.65 3,661,527 -0.12(-0.20%)
Apr 03, 2018 57.24 57.88 55.97 57.76 3,933,311 +1.00(+1.77%)
Apr 02, 2018 58.63 58.67 55.41 56.76 6,137,753 -2.19(-3.71%)
Mar 29, 2018 58.94 58.94 58.94 0 +1.47(+2.56%)
Mar 28, 2018 59.33 60.10 57.32 57.47 6,826,973 -1.85(-3.13%)
Mar 27, 2018 61.47 61.52 58.91 59.32 4,558,105 -1.75(-2.86%)
Mar 26, 2018 60.88 61.17 59.26 61.07 5,106,429 +1.01(+1.67%)
Mar 23, 2018 59.87 61.52 59.59 60.07 7,022,586 +0.88(+1.48%)
Mar 22, 2018 59.07 59.97 58.67 59.19 6,631,605 -0.82(-1.37%)
Mar 21, 2018 57.49 60.13 57.43 60.01 7,571,824 +2.95(+5.16%)
Mar 20, 2018 56.24 57.91 56.14 57.06 4,451,241 +1.42(+2.56%)
Mar 19, 2018 56.50 57.04 55.25 55.64 4,503,584 -1.47(-2.58%)
Mar 16, 2018 56.66 57.89 56.66 57.11 4,797,245 +0.60(+1.07%)
Mar 15, 2018 57.80 58.42 56.32 56.50 6,506,656 -0.99(-1.71%)
Mar 14, 2018 57.28 57.93 57.16 57.49 4,178,131 +0.36(+0.63%)
Mar 13, 2018 57.66 58.06 56.87 57.13 3,188,750 -0.18(-0.31%)
Mar 12, 2018 56.35 57.58 56.23 57.30 4,192,527 +0.92(+1.64%)
Mar 09, 2018 55.94 56.72 55.85 56.38 4,487,367 +0.92(+1.66%)
Mar 08, 2018 56.01 56.35 55.02 55.46 4,805,375 -0.62(-1.11%)
Mar 07, 2018 57.46 55.83 56.08 5,102,236 -1.06(-1.85%)
Mar 06, 2018 57.65 57.65 56.69 57.14 3,913,098 -0.14(-0.24%)
Mar 05, 2018 55.61 57.66 55.42 57.28 6,731,936 +1.46(+2.61%)
Mar 02, 2018 55.10 55.99 54.45 55.82 6,757,536 +0.32(+0.58%)
Mar 01, 2018 55.57 56.19 55.04 55.50 4,395,254 +0.08(+0.14%)
Feb 28, 2018 56.79 57.32 55.40 55.42 5,588,295 -1.39(-2.45%)
Feb 27, 2018 58.50 58.68 56.79 56.81 5,677,089 -1.88(-3.20%)
Feb 26, 2018 59.50 59.71 58.21 58.68 4,408,656 -0.41(-0.69%)
Feb 23, 2018 57.22 59.26 56.89 59.09 5,211,689 +2.47(+4.36%)
Feb 22, 2018 56.62 4,964,332 +0.98(+1.76%)
Feb 21, 2018 57.56 57.98 55.60 55.64 6,760,581 -1.92(-3.34%)
Feb 20, 2018 57.62 59.32 57.48 57.57 6,153,973 +0.07(+0.12%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.43(-0.74%)
Feb 15, 2018 58.26 58.30 56.88 57.93 5,590,671 -0.16(-0.27%)
Feb 14, 2018 54.80 58.24 54.60 58.08 5,945,423 +2.53(+4.55%)
Feb 13, 2018 55.70 56.23 55.35 55.56 4,358,522 -0.62(-1.11%)
Feb 12, 2018 55.38 57.03 55.22 56.18 6,848,546 +1.64(+3.01%)
Feb 09, 2018 55.15 55.61 52.32 54.54 9,002,328 -0.07(-0.12%)
Feb 08, 2018 57.39 58.08 54.58 54.60 8,179,279 -2.45(-4.29%)
Feb 07, 2018 59.03 59.49 56.03 57.05 12,357,513 +1.20(+2.14%)
Feb 06, 2018 54.36 55.92 52.44 55.86 8,997,652 +0.34(+0.61%)
Feb 05, 2018 56.48 57.32 55.14 55.52 6,439,922 -1.91(-3.33%)
Feb 02, 2018 58.87 59.08 57.21 57.43 9,162,619 -2.20(-3.68%)
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.