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 (%)
Jul 29, 2005 41.13 41.29 40.60 40.60 1,481,093 -0.30(-0.73%)
Jul 28, 2005 40.70 40.99 40.13 40.90 1,767,911 +0.15(+0.36%)
Jul 27, 2005 40.59 40.78 39.93 40.75 1,227,353 +0.34(+0.83%)
Jul 26, 2005 40.60 40.83 40.29 40.42 1,088,405 -0.27(-0.66%)
Jul 25, 2005 40.52 41.06 40.11 40.68 1,770,413 +0.10(+0.25%)
Jul 22, 2005 39.21 40.69 39.20 40.58 2,514,116 +1.59(+4.08%)
Jul 21, 2005 39.24 39.64 38.64 38.99 2,273,759 -0.57(-1.44%)
Jul 20, 2005 39.54 39.83 38.77 39.56 1,995,428 +0.07(+0.19%)
Jul 19, 2005 39.30 39.51 38.78 39.49 2,290,624 +0.40(+1.01%)
Jul 18, 2005 39.40 39.43 38.86 39.09 1,398,290 -0.52(-1.31%)
Jul 15, 2005 39.93 40.35 39.30 39.61 2,140,360 -0.05(-0.12%)
Jul 14, 2005 41.00 41.36 39.51 39.66 3,195,036 -1.44(-3.50%)
Jul 13, 2005 41.56 41.56 40.78 41.10 1,748,108 -0.41(-0.99%)
Jul 12, 2005 40.96 41.50 40.74 41.50 1,799,465 +0.66(+1.62%)
Jul 11, 2005 39.99 40.84 39.93 40.84 2,268,754 +0.21(+0.52%)
Jul 08, 2005 41.24 41.35 40.00 40.63 4,168,105 -0.28(-0.69%)
Jul 07, 2005 39.07 41.00 39.01 40.91 3,929,925 +1.51(+3.82%)
Jul 06, 2005 40.44 40.46 39.03 39.40 3,681,298 -0.96(-2.37%)
Jul 05, 2005 39.06 40.53 39.03 40.36 3,230,398 +1.46(+3.74%)
Jul 01, 2005 37.95 38.95 37.92 38.90 1,659,647 +1.15(+3.06%)
Jun 30, 2005 37.45 38.36 37.45 37.75 2,975,135 +0.30(+0.81%)
Jun 29, 2005 37.26 37.61 36.83 37.45 2,016,972 +0.17(+0.46%)
Jun 28, 2005 38.62 38.66 37.23 37.28 3,326,693 -1.63(-4.18%)
Jun 27, 2005 37.99 38.99 37.99 38.90 2,160,599 +0.98(+2.58%)
Jun 24, 2005 38.23 38.55 37.78 37.92 1,270,441 -0.26(-0.69%)
Jun 23, 2005 38.06 38.90 37.93 38.19 2,055,381 +0.15(+0.40%)
Jun 22, 2005 37.99 38.23 37.17 38.03 2,822,042 +0.46(+1.22%)
Jun 21, 2005 38.13 38.37 37.49 37.58 1,962,568 -0.63(-1.66%)
Jun 20, 2005 37.91 38.41 37.86 38.21 2,059,951 +0.29(+0.78%)
Jun 17, 2005 37.68 38.09 37.44 37.92 2,362,437 +0.39(+1.03%)
Jun 16, 2005 36.98 37.54 36.90 37.53 1,833,304 +0.55(+1.49%)
Jun 15, 2005 36.65 37.09 36.58 36.98 2,788,638 +0.62(+1.69%)
Jun 14, 2005 35.96 36.38 35.83 36.36 1,900,548 +0.33(+0.91%)
Jun 13, 2005 35.43 36.06 35.15 36.04 1,828,626 +0.49(+1.38%)
Jun 10, 2005 35.65 35.79 35.07 35.54 1,324,192 -0.12(-0.35%)
Jun 09, 2005 34.95 35.67 34.81 35.67 1,916,107 +0.84(+2.41%)
Jun 08, 2005 34.66 35.42 34.60 34.83 2,415,101 +0.13(+0.37%)
Jun 07, 2005 35.27 35.53 34.66 34.70 1,833,413 -0.49(-1.38%)
Jun 06, 2005 35.20 35.35 34.88 35.19 1,275,881 +0.18(+0.53%)
Jun 03, 2005 35.05 35.35 34.81 35.00 1,516,891 +0.03(+0.09%)
Jun 02, 2005 35.20 35.48 34.72 34.97 2,327,945 -0.42(-1.18%)
Jun 01, 2005 34.99 35.60 34.99 35.39 1,935,257 +0.60(+1.73%)
May 31, 2005 34.63 34.97 34.26 34.79 1,894,237 -0.18(-0.51%)
May 27, 2005 34.49 35.02 34.43 34.97 1,313,855 +0.50(+1.44%)
May 26, 2005 34.37 34.49 34.07 34.47 1,445,404 +0.28(+0.83%)
May 25, 2005 33.73 34.36 33.45 34.18 2,314,127 +0.29(+0.87%)
May 24, 2005 33.71 33.89 33.55 33.89 1,455,959 +0.17(+0.49%)
May 23, 2005 34.00 34.23 33.31 33.72 2,630,758 +0.51(+1.52%)
May 20, 2005 33.67 33.75 33.08 33.22 2,118,817 -0.54(-1.59%)
May 19, 2005 33.09 33.76 33.03 33.76 2,229,909 +0.70(+2.11%)
May 18, 2005 33.13 33.58 32.64 33.06 3,094,932 +0.06(+0.20%)
May 17, 2005 32.19 33.01 32.10 32.99 2,703,115 +0.80(+2.48%)
May 16, 2005 31.68 32.38 31.11 32.19 3,707,956 +0.42(+1.32%)
May 13, 2005 32.14 32.39 31.54 31.78 2,914,529 -0.38(-1.19%)
May 12, 2005 33.38 33.38 32.12 32.16 3,190,248 -1.37(-4.08%)
May 11, 2005 33.49 33.72 33.29 33.53 2,544,364 -0.03(-0.10%)
May 10, 2005 34.19 34.20 33.56 33.56 2,038,843 -0.65(-1.89%)
May 09, 2005 34.00 34.28 33.99 34.21 1,452,694 +0.25(+0.74%)
May 06, 2005 34.37 34.46 33.89 33.95 1,776,833 -0.17(-0.51%)
May 05, 2005 33.59 34.23 33.55 34.13 2,263,422 +0.56(+1.66%)
May 04, 2005 32.70 33.61 32.30 33.57 3,336,704 +0.82(+2.51%)
May 03, 2005 33.89 33.96 32.65 32.75 2,895,161 -1.36(-3.97%)
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.