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 (%)
Feb 29, 2016 36.70 37.01 35.54 36.59 8,219,028 -0.07(-0.18%)
Feb 26, 2016 37.30 38.05 36.61 36.66 7,322,625 +0.37(+1.01%)
Feb 25, 2016 35.83 37.22 35.60 36.29 8,736,545 +1.38(+3.95%)
Feb 24, 2016 33.16 35.06 32.63 34.91 8,994,167 +0.88(+2.58%)
Feb 23, 2016 35.43 35.72 33.89 34.03 6,331,743 -1.98(-5.49%)
Feb 22, 2016 34.08 36.09 34.87 36.01 7,348,388 +1.93(+5.66%)
Feb 19, 2016 34.71 34.71 33.01 34.08 13,395,886 -1.62(-4.54%)
Feb 18, 2016 39.38 39.68 35.60 35.70 12,143,113 -3.35(-8.57%)
Feb 17, 2016 38.37 40.33 38.14 39.05 10,620,845 +1.36(+3.61%)
Feb 16, 2016 37.52 37.79 36.36 37.69 6,329,560 +1.23(+3.39%)
Feb 12, 2016 35.18 36.45 36.45 36.45 7,796,916 +2.05(+5.97%)
Feb 11, 2016 34.66 35.23 33.43 34.40 17,083,180 -1.65(-4.57%)
Feb 10, 2016 35.82 36.71 34.75 36.05 11,308,963 +0.14(+0.40%)
Feb 09, 2016 37.50 38.17 35.72 35.90 12,531,423 -2.71(-7.02%)
Feb 08, 2016 36.53 38.90 36.23 38.61 8,609,314 -0.69(-1.77%)
Feb 05, 2016 38.93 40.22 38.04 39.31 8,871,445 -0.57(-1.43%)
Feb 04, 2016 40.99 42.48 39.14 39.88 14,194,217 -1.09(-2.66%)
Feb 03, 2016 38.51 40.99 37.74 40.96 14,856,244 +3.11(+8.23%)
Feb 02, 2016 36.30 38.91 36.28 37.85 17,437,138 +0.97(+2.64%)
Feb 01, 2016 37.16 37.28 35.44 36.88 10,095,779 -0.81(-2.15%)
Jan 29, 2016 36.31 37.91 35.93 37.69 9,945,399 +1.77(+4.94%)
Jan 28, 2016 36.49 37.38 35.35 35.91 12,610,330 +1.66(+4.84%)
Jan 27, 2016 32.79 35.32 32.32 34.25 10,896,660 +0.91(+2.72%)
Jan 26, 2016 32.04 33.46 31.30 33.35 10,618,144 +2.20(+7.06%)
Jan 25, 2016 33.36 34.37 31.09 31.15 10,124,930 -3.06(-8.93%)
Jan 22, 2016 33.98 35.09 33.28 34.21 13,941,337 +1.86(+5.75%)
Jan 21, 2016 29.27 32.60 28.95 32.35 11,786,353 +2.90(+9.86%)
Jan 20, 2016 29.15 30.06 27.15 29.44 16,889,412 -0.30(-1.00%)
Jan 19, 2016 30.90 31.66 29.36 29.74 13,811,836 -1.13(-3.65%)
Jan 15, 2016 31.78 30.87 30.87 30.87 15,633,455 -2.87(-8.51%)
Jan 14, 2016 33.87 34.40 32.45 33.74 15,710,519 +0.13(+0.40%)
Jan 13, 2016 36.69 36.93 32.78 33.61 16,102,761 -2.38(-6.62%)
Jan 12, 2016 37.19 37.29 34.86 35.99 26,101,164 -0.40(-1.11%)
Jan 11, 2016 39.10 39.16 36.17 36.39 10,464,724 -2.71(-6.93%)
Jan 08, 2016 39.15 40.40 38.37 39.10 11,768,105 +0.43(+1.12%)
Jan 07, 2016 40.44 41.36 38.37 38.67 14,244,287 -3.53(-8.36%)
Jan 06, 2016 45.05 45.35 42.15 42.20 11,148,655 -4.58(-9.79%)
Jan 05, 2016 47.66 47.71 46.04 46.78 4,283,234 -0.59(-1.24%)
Jan 04, 2016 46.77 48.20 46.33 47.37 6,129,046 +0.53(+1.13%)
Dec 31, 2015 46.49 46.84 46.84 46.84 3,809,048 +0.19(+0.41%)
Dec 30, 2015 47.04 48.14 46.59 46.64 3,666,420 -1.30(-2.71%)
Dec 29, 2015 48.75 49.05 47.49 47.94 3,306,475 +0.04(+0.08%)
Dec 28, 2015 48.42 48.75 47.30 47.91 5,129,385 -1.48(-2.99%)
Dec 24, 2015 49.55 49.38 49.38 49.38 2,791,829 -0.27(-0.54%)
Dec 23, 2015 47.77 49.71 47.00 49.65 8,586,947 +2.84(+6.08%)
Dec 22, 2015 44.93 47.09 44.70 46.81 11,939,987 +1.93(+4.30%)
Dec 21, 2015 44.22 46.01 42.90 44.88 13,829,486 +0.85(+1.93%)
Dec 18, 2015 44.80 45.68 44.03 44.03 8,981,612 -1.02(-2.27%)
Dec 17, 2015 46.89 47.23 44.27 45.05 14,068,538 -0.91(-1.97%)
Dec 16, 2015 46.99 47.46 45.60 45.96 7,913,894 -1.09(-2.32%)
Dec 15, 2015 46.50 47.43 46.01 47.05 7,323,129 +1.17(+2.54%)
Dec 14, 2015 47.36 47.81 45.65 45.88 12,262,065 -1.89(-3.96%)
Dec 11, 2015 48.21 48.43 46.96 47.77 10,237,292 -1.62(-3.28%)
Dec 10, 2015 48.75 50.52 48.10 49.39 8,675,351 +0.39(+0.79%)
Dec 09, 2015 50.11 51.60 48.54 49.01 8,930,245 -0.95(-1.91%)
Dec 08, 2015 50.55 51.24 49.38 49.96 9,887,128 -1.79(-3.46%)
Dec 07, 2015 52.81 52.94 50.88 51.75 11,505,781 -2.76(-5.06%)
Dec 04, 2015 55.09 55.58 53.61 54.51 8,666,453 -1.28(-2.29%)
Dec 03, 2015 57.04 57.46 55.45 55.79 6,365,644 -0.60(-1.07%)
Dec 02, 2015 57.47 58.39 55.89 56.39 6,800,954 -1.66(-2.86%)
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.