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 (%)
Nov 30, 2018 53.10 53.54 52.23 52.90 5,742,400 -0.80(-1.49%)
Nov 29, 2018 53.17 54.21 52.88 53.70 4,410,996 +1.17(+2.23%)
Nov 28, 2018 51.81 52.65 51.28 52.53 3,919,431 +0.56(+1.08%)
Nov 27, 2018 52.24 52.71 51.72 51.97 4,152,231 -0.40(-0.76%)
Nov 26, 2018 52.24 52.86 52.02 52.37 3,331,836 +0.75(+1.45%)
Nov 23, 2018 51.73 52.31 51.33 51.62 2,404,100 -1.95(-3.64%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 54.35 54.61 52.13 52.35 5,985,803 -3.26(-5.86%)
Nov 19, 2018 54.71 56.31 54.14 55.61 7,740,837 -0.77(-1.37%)
Nov 16, 2018 56.08 56.81 55.72 56.38 8,500,500 +0.87(+1.57%)
Nov 15, 2018 53.94 55.72 53.74 55.51 5,137,197 +1.11(+2.04%)
Nov 14, 2018 56.31 56.59 53.96 54.40 5,172,061 -0.53(-0.96%)
Nov 13, 2018 55.61 56.80 54.85 54.93 6,214,358 -1.34(-2.38%)
Nov 12, 2018 58.68 58.91 56.02 56.27 6,132,816 -1.94(-3.33%)
Nov 09, 2018 56.51 58.67 56.19 58.21 6,324,300 +0.42(+0.73%)
Nov 08, 2018 59.00 60.14 57.60 57.79 9,561,098 -0.10(-0.17%)
Nov 07, 2018 58.69 59.50 57.37 57.89 11,051,262 +3.12(+5.70%)
Nov 06, 2018 54.77 55.11 53.50 54.77 5,653,726 +0.08(+0.15%)
Nov 05, 2018 54.47 54.94 53.50 54.69 5,896,609 +1.48(+2.78%)
Nov 02, 2018 54.85 55.45 52.85 53.21 5,731,500 -1.65(-3.01%)
Nov 01, 2018 53.57 54.92 53.54 54.86 8,405,550 +1.66(+3.12%)
Oct 31, 2018 57.58 58.63 52.99 53.20 11,552,910 -3.25(-5.76%)
Oct 30, 2018 55.85 56.81 54.56 56.45 8,197,477 +0.58(+1.04%)
Oct 29, 2018 58.69 59.12 54.86 55.87 6,520,659 -2.97(-5.05%)
Oct 26, 2018 58.88 59.37 57.22 58.84 4,270,500 -0.79(-1.32%)
Oct 25, 2018 60.23 60.87 59.52 59.63 4,190,506 +0.02(+0.03%)
Oct 24, 2018 62.69 62.94 59.54 59.61 4,537,947 -2.23(-3.61%)
Oct 23, 2018 62.65 62.65 60.83 61.84 5,391,448 -2.09(-3.27%)
Oct 22, 2018 65.83 66.32 63.57 63.93 3,623,510 -2.07(-3.14%)
Oct 19, 2018 66.67 67.83 65.90 66.00 3,454,000 -0.50(-0.75%)
Oct 18, 2018 66.16 66.82 65.53 66.50 3,416,924 -0.55(-0.82%)
Oct 17, 2018 68.01 68.30 66.60 67.05 2,828,711 -1.23(-1.80%)
Oct 16, 2018 68.13 68.47 67.50 68.28 2,458,697 +0.65(+0.96%)
Oct 15, 2018 67.81 68.24 66.68 67.63 3,920,376 +0.00(+0.00%)
Oct 12, 2018 67.20 67.98 66.30 67.63 4,466,000 +1.35(+2.04%)
Oct 11, 2018 67.42 68.08 65.93 66.28 4,332,620 -1.72(-2.53%)
Oct 10, 2018 70.59 70.90 67.96 68.00 4,418,730 -2.61(-3.70%)
Oct 09, 2018 69.89 71.11 69.36 70.61 3,586,523 +1.34(+1.93%)
Oct 08, 2018 69.05 69.78 68.39 69.27 3,049,822 +0.15(+0.22%)
Oct 05, 2018 68.88 69.56 68.54 69.12 3,229,300 +0.21(+0.30%)
Oct 04, 2018 68.64 69.60 68.31 68.91 3,102,218 -0.22(-0.32%)
Oct 03, 2018 68.22 69.38 67.85 69.13 3,331,960 +1.13(+1.66%)
Oct 02, 2018 68.83 68.83 67.66 68.00 2,511,582 -0.74(-1.08%)
Oct 01, 2018 67.77 69.05 67.54 68.74 3,920,422 +1.33(+1.97%)
Sep 28, 2018 66.38 67.80 66.30 67.41 3,543,200 +0.91(+1.37%)
Sep 27, 2018 67.31 67.43 66.47 66.50 3,067,841 -0.12(-0.18%)
Sep 26, 2018 66.39 67.27 66.39 66.62 3,658,311 -0.20(-0.30%)
Sep 25, 2018 66.35 67.47 66.35 66.82 3,250,770 +0.81(+1.23%)
Sep 24, 2018 66.03 66.65 65.34 66.01 3,068,975 +1.37(+2.12%)
Sep 21, 2018 64.10 65.45 63.85 64.64 5,139,500 +0.78(+1.22%)
Sep 20, 2018 65.03 65.34 63.66 63.86 2,641,908 -0.90(-1.39%)
Sep 19, 2018 64.74 65.35 64.57 64.76 2,636,428 +0.01(+0.02%)
Sep 18, 2018 64.61 65.40 64.47 64.75 4,404,060 +0.78(+1.22%)
Sep 17, 2018 63.24 64.32 63.24 63.97 4,000,318 +0.96(+1.52%)
Sep 14, 2018 62.32 63.57 62.32 63.01 4,341,800 +0.57(+0.91%)
Sep 13, 2018 61.59 62.73 61.26 62.44 6,490,845 +0.67(+1.08%)
Sep 12, 2018 63.10 63.30 60.55 61.77 7,113,393 -0.80(-1.28%)
Sep 11, 2018 62.53 63.58 62.19 62.57 5,325,487 -0.61(-0.97%)
Sep 10, 2018 63.82 64.21 63.12 63.18 3,239,904 -0.36(-0.57%)
Sep 07, 2018 63.19 63.65 62.38 63.54 2,513,300 -0.14(-0.22%)
Sep 06, 2018 64.33 64.98 63.37 63.68 4,271,121 -0.71(-1.10%)
Sep 05, 2018 63.72 64.69 63.11 64.39 4,251,944 +0.43(+0.67%)
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.