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 31, 2006 41.54 42.51 41.37 42.04 5,185,024 +1.19(+2.90%)
Jul 28, 2006 41.22 41.54 40.24 40.85 3,168,813 +0.46(+1.14%)
Jul 27, 2006 42.05 42.10 40.25 40.39 5,285,454 -0.35(-0.86%)
Jul 26, 2006 39.63 41.16 39.52 40.74 6,557,745 +0.79(+1.98%)
Jul 25, 2006 39.47 40.23 39.29 39.95 4,387,136 +0.74(+1.90%)
Jul 24, 2006 38.38 39.52 38.29 39.21 5,608,831 +0.92(+2.40%)
Jul 21, 2006 39.62 39.62 38.14 38.29 5,564,764 -1.18(-2.98%)
Jul 20, 2006 40.28 40.64 39.26 39.46 3,900,764 -0.70(-1.74%)
Jul 19, 2006 40.62 40.90 39.59 40.16 4,290,079 -0.25(-0.61%)
Jul 18, 2006 40.69 41.13 39.88 40.41 4,764,155 +0.12(+0.30%)
Jul 17, 2006 41.08 41.35 39.85 40.29 6,143,949 -1.11(-2.69%)
Jul 14, 2006 41.84 41.88 40.10 41.40 5,518,194 -0.06(-0.16%)
Jul 13, 2006 42.16 42.37 41.00 41.47 6,615,957 -0.54(-1.29%)
Jul 12, 2006 43.15 43.15 41.72 42.01 5,006,144 -0.68(-1.59%)
Jul 11, 2006 42.23 42.91 41.60 42.69 4,587,777 +0.97(+2.34%)
Jul 10, 2006 41.84 42.41 41.43 41.72 3,796,961 -0.37(-0.87%)
Jul 07, 2006 43.93 44.23 41.86 42.08 4,989,388 -1.30(-2.99%)
Jul 06, 2006 42.97 43.77 42.41 43.38 5,735,919 +0.42(+0.98%)
Jul 05, 2006 44.57 44.71 42.41 42.96 11,923,065 -1.85(-4.12%)
Jul 03, 2006 44.76 45.02 44.19 44.80 2,729,120 +0.97(+2.22%)
Jun 30, 2006 42.92 44.11 42.77 43.83 6,675,258 +1.47(+3.47%)
Jun 29, 2006 41.86 42.59 41.57 42.36 7,294,484 +0.96(+2.31%)
Jun 28, 2006 40.55 41.82 40.40 41.40 8,174,087 +0.96(+2.36%)
Jun 27, 2006 39.82 40.70 39.43 40.45 10,077,573 +0.36(+0.89%)
Jun 26, 2006 41.27 41.27 38.97 40.09 13,842,980 -1.18(-2.85%)
Jun 23, 2006 41.44 42.74 40.36 41.27 23,854,834 -3.21(-7.21%)
Jun 22, 2006 43.83 44.69 43.65 44.47 2,950,544 +0.43(+0.98%)
Jun 21, 2006 42.92 44.76 42.90 44.04 4,178,986 +1.42(+3.32%)
Jun 20, 2006 43.20 43.70 42.53 42.63 3,699,796 -0.21(-0.49%)
Jun 19, 2006 44.19 44.19 42.58 42.84 4,533,700 -1.48(-3.34%)
Jun 16, 2006 44.43 44.67 43.31 44.32 4,011,639 -0.25(-0.56%)
Jun 15, 2006 42.97 44.67 42.74 44.56 6,018,711 +2.22(+5.25%)
Jun 14, 2006 41.08 42.45 41.08 42.34 5,654,748 +1.29(+3.13%)
Jun 13, 2006 42.18 42.74 40.63 41.05 7,227,893 -1.94(-4.51%)
Jun 12, 2006 43.88 44.55 42.92 42.99 4,618,244 -0.74(-1.68%)
Jun 09, 2006 44.85 44.94 43.31 43.73 4,368,203 -0.75(-1.69%)
Jun 08, 2006 42.78 44.53 41.88 44.48 8,977,199 +0.99(+2.28%)
Jun 07, 2006 45.40 45.45 43.43 43.49 5,083,833 -2.00(-4.40%)
Jun 06, 2006 44.81 46.09 44.76 45.49 4,314,670 +0.38(+0.84%)
Jun 05, 2006 46.93 47.29 45.12 45.12 4,792,228 -1.23(-2.66%)
Jun 02, 2006 46.47 46.73 45.44 46.35 3,414,719 +0.43(+0.94%)
Jun 01, 2006 45.24 46.23 44.74 45.92 4,189,976 +0.27(+0.58%)
May 31, 2006 45.00 45.77 44.72 45.65 5,647,023 +0.88(+1.97%)
May 30, 2006 46.92 46.95 44.64 44.77 3,990,095 -0.83(-1.81%)
May 26, 2006 44.90 45.74 44.71 45.59 1,996,299 +0.69(+1.54%)
May 25, 2006 44.34 45.25 44.04 44.90 3,010,933 +1.23(+2.81%)
May 24, 2006 44.11 44.88 42.97 43.68 4,118,706 -0.94(-2.11%)
May 23, 2006 46.41 46.85 44.42 44.62 3,410,258 -0.74(-1.62%)
May 22, 2006 45.31 45.64 44.05 45.36 4,947,496 -0.34(-0.74%)
May 19, 2006 44.21 45.96 44.20 45.70 4,258,633 +0.87(+1.94%)
May 18, 2006 45.35 45.86 44.69 44.83 3,514,713 -0.51(-1.12%)
May 17, 2006 46.25 47.05 45.18 45.33 3,337,139 -1.34(-2.87%)
May 16, 2006 46.78 47.28 46.11 46.67 2,496,815 +0.40(+0.85%)
May 15, 2006 46.04 47.01 45.56 46.27 3,076,653 -0.91(-1.92%)
May 12, 2006 48.87 49.00 47.09 47.18 2,617,592 -1.86(-3.79%)
May 11, 2006 50.55 50.56 48.87 49.04 2,397,582 -0.93(-1.86%)
May 10, 2006 48.87 49.98 48.58 49.96 2,129,697 +0.81(+1.65%)
May 09, 2006 48.64 49.40 48.41 49.16 2,150,697 +0.51(+1.06%)
May 08, 2006 47.94 48.66 47.86 48.64 1,583,481 -0.32(-0.65%)
May 05, 2006 48.37 48.99 47.90 48.96 2,008,050 +0.90(+1.87%)
May 04, 2006 48.43 48.52 47.34 48.06 3,563,568 -0.69(-1.41%)
May 03, 2006 49.74 49.84 48.34 48.75 2,578,639 -1.30(-2.60%)
May 02, 2006 49.86 50.14 49.35 50.05 2,108,589 +0.45(+0.92%)
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.