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 (%)
May 31, 2002 23.48 23.98 23.18 23.32 2,108,589 -0.45(-1.88%)
May 28, 2002 23.99 24.08 23.67 23.77 840,323 -0.20(-0.84%)
May 27, 2002 24.18 24.20 23.80 23.97 964,691 +0.00(+0.00%)
May 24, 2002 24.18 24.20 23.80 23.97 964,255 -0.26(-1.08%)
May 23, 2002 24.40 24.44 24.01 24.23 1,574,994 -0.06(-0.26%)
May 22, 2002 24.13 24.39 23.94 24.30 1,369,674 +0.07(+0.28%)
May 21, 2002 24.25 24.63 24.08 24.23 1,359,228 -0.02(-0.08%)
May 20, 2002 24.04 24.36 23.94 24.24 1,127,794 -0.01(-0.06%)
May 17, 2002 24.33 24.35 23.69 24.26 1,692,942 -0.17(-0.70%)
May 16, 2002 24.33 24.63 24.08 24.43 1,404,928 +0.17(+0.68%)
May 15, 2002 24.54 24.70 24.16 24.26 1,638,756 -0.67(-2.69%)
May 14, 2002 25.11 25.23 24.83 24.93 1,300,798 +0.13(+0.54%)
May 13, 2002 24.35 24.90 24.11 24.80 1,153,364 +0.45(+1.83%)
May 10, 2002 24.10 24.61 24.05 24.35 1,954,952 +0.37(+1.55%)
May 09, 2002 24.19 24.31 23.92 23.98 1,531,580 -0.24(-1.01%)
May 08, 2002 24.14 24.37 24.03 24.23 1,722,429 +0.40(+1.70%)
May 07, 2002 23.83 24.01 23.53 23.82 1,669,440 +0.05(+0.19%)
May 06, 2002 24.29 24.29 23.73 23.78 1,661,714 -0.91(-3.70%)
May 03, 2002 24.72 24.98 24.45 24.69 1,629,725 +0.16(+0.66%)
May 02, 2002 24.48 24.85 24.29 24.53 1,894,454 -0.18(-0.73%)
May 01, 2002 24.44 24.85 24.36 24.71 1,322,995 -0.02(-0.09%)
Apr 30, 2002 24.72 24.92 24.46 24.73 1,509,383 +0.21(+0.86%)
Apr 29, 2002 24.55 24.79 24.22 24.52 1,025,188 -0.03(-0.11%)
Apr 26, 2002 24.70 24.73 24.21 24.55 1,359,555 +0.00(+0.00%)
Apr 25, 2002 24.56 25.13 24.37 24.55 3,741,469 -0.01(-0.06%)
Apr 24, 2002 25.16 25.38 24.56 24.56 2,452,857 -0.99(-3.87%)
Apr 23, 2002 25.02 25.77 24.76 25.55 2,067,568 +0.53(+2.11%)
Apr 22, 2002 25.39 25.53 24.91 25.02 1,330,177 -0.25(-1.00%)
Apr 19, 2002 25.19 25.39 24.77 25.27 1,603,502 +0.09(+0.36%)
Apr 18, 2002 25.48 25.61 25.04 25.18 2,037,210 +0.03(+0.11%)
Apr 17, 2002 25.27 25.43 25.05 25.15 2,361,349 +0.25(+1.00%)
Apr 16, 2002 24.86 25.01 24.68 24.91 1,345,301 +0.25(+1.01%)
Apr 15, 2002 24.31 24.88 24.31 24.66 1,832,760 +0.74(+3.09%)
Apr 12, 2002 24.83 25.39 23.80 23.92 3,468,035 -1.28(-5.07%)
Apr 11, 2002 25.07 25.63 24.98 25.20 1,561,285 -0.08(-0.31%)
Apr 10, 2002 24.84 25.56 24.72 25.27 1,717,098 +0.43(+1.74%)
Apr 09, 2002 25.39 25.43 24.58 24.84 2,227,080 -0.47(-1.85%)
Apr 08, 2002 25.25 25.96 25.00 25.31 1,815,242 +0.39(+1.57%)
Apr 05, 2002 25.26 25.35 24.72 24.92 1,939,501 -0.12(-0.48%)
Apr 04, 2002 25.96 26.25 25.04 25.04 2,468,634 -1.02(-3.93%)
Apr 03, 2002 26.66 26.66 25.97 26.06 1,917,195 -0.59(-2.22%)
Apr 02, 2002 26.42 26.71 26.34 26.66 3,292,201 +0.33(+1.24%)
Apr 01, 2002 26.33 26.47 26.24 26.33 1,664,979 +0.40(+1.52%)
Mar 29, 2002 26.10 26.28 25.87 25.94 1,616,885 +0.00(+0.00%)
Mar 28, 2002 26.10 26.28 25.87 25.94 1,595,124 -0.27(-1.02%)
Mar 27, 2002 25.69 26.36 25.68 26.20 1,555,844 +0.73(+2.85%)
Mar 26, 2002 25.83 25.94 25.14 25.48 1,285,674 -0.28(-1.11%)
Mar 25, 2002 25.60 26.06 25.45 25.76 1,732,113 +0.06(+0.25%)
Mar 22, 2002 26.35 26.40 25.50 25.70 1,965,832 -0.96(-3.60%)
Mar 21, 2002 26.51 26.74 26.08 26.66 1,683,476 -0.02(-0.09%)
Mar 20, 2002 26.79 26.91 26.20 26.68 2,717,587 -0.11(-0.39%)
Mar 19, 2002 26.37 26.84 26.27 26.79 2,395,189 +0.41(+1.57%)
Mar 18, 2002 26.19 26.42 25.95 26.37 1,590,119 +0.32(+1.22%)
Mar 15, 2002 25.50 26.10 25.50 26.06 1,795,222 +0.23(+0.87%)
Mar 14, 2002 25.77 26.09 25.63 25.83 18,540,872 -0.22(-0.83%)
Mar 13, 2002 25.73 26.18 25.73 26.05 2,266,795 +0.38(+1.47%)
Mar 12, 2002 25.43 25.73 25.27 25.67 1,269,897 +0.06(+0.25%)
Mar 11, 2002 25.44 25.85 25.44 25.60 1,423,860 +0.18(+0.72%)
Mar 08, 2002 25.87 25.94 25.23 25.42 2,070,070 -0.52(-2.02%)
Mar 07, 2002 25.73 26.33 25.53 25.94 3,538,107 +0.73(+2.88%)
Mar 06, 2002 24.47 25.42 24.17 25.22 2,489,960 +1.02(+4.22%)
Mar 05, 2002 24.13 24.23 23.94 24.20 1,524,834 +0.07(+0.30%)
Mar 04, 2002 24.01 24.28 23.94 24.13 1,518,741 +0.26(+1.08%)
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.