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, 2018 68.19 69.12 67.78 68.11 4,782,711 -0.67(-0.98%)
May 30, 2018 66.24 69.05 66.24 68.78 4,971,566 +3.11(+4.74%)
May 29, 2018 65.09 66.46 65.02 65.67 5,170,179 -0.28(-0.43%)
May 25, 2018 65.95 65.95 65.95 0 -1.43(-2.13%)
May 24, 2018 67.59 67.88 67.17 67.38 5,863,859 -1.24(-1.81%)
May 23, 2018 68.20 69.09 67.62 68.62 6,839,751 -0.19(-0.27%)
May 22, 2018 70.33 70.94 68.74 68.81 4,489,387 -1.16(-1.66%)
May 21, 2018 69.47 70.40 69.21 69.97 3,521,447 +1.11(+1.62%)
May 18, 2018 69.49 69.64 68.63 68.86 4,213,125 -0.56(-0.80%)
May 17, 2018 68.90 69.92 68.90 69.41 3,963,446 +0.80(+1.17%)
May 16, 2018 68.55 68.95 67.92 68.61 5,232,990 +0.61(+0.90%)
May 15, 2018 67.37 68.55 67.18 68.00 3,631,435 +0.48(+0.71%)
May 14, 2018 66.99 68.23 66.99 67.52 3,899,468 +0.87(+1.30%)
May 11, 2018 67.01 67.60 66.37 66.65 3,712,450 -0.08(-0.12%)
May 10, 2018 66.57 67.18 65.89 66.73 5,793,359 +0.93(+1.41%)
May 09, 2018 66.78 67.17 65.11 65.80 7,418,441 +0.39(+0.60%)
May 08, 2018 64.10 65.46 63.22 65.41 3,860,218 +1.01(+1.58%)
May 07, 2018 65.55 67.08 64.33 64.40 4,501,686 -0.57(-0.87%)
May 04, 2018 64.35 65.14 63.92 64.96 3,759,059 +0.54(+0.83%)
May 03, 2018 63.74 64.93 63.32 64.43 5,050,336 +0.45(+0.70%)
May 02, 2018 65.07 65.18 63.51 63.98 6,221,516 -0.93(-1.43%)
May 01, 2018 65.54 65.58 64.31 64.91 5,925,605 -0.78(-1.19%)
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%)
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.