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 (%)
Aug 31, 2016 53.40 53.47 51.45 51.66 5,441,117 -2.23(-4.14%)
Aug 30, 2016 55.24 55.24 53.44 53.89 3,367,050 -0.43(-0.78%)
Aug 29, 2016 53.06 54.34 52.83 54.31 2,609,871 +0.93(+1.74%)
Aug 26, 2016 53.36 54.17 52.98 53.39 2,685,507 +0.11(+0.20%)
Aug 25, 2016 52.55 53.53 51.99 53.28 2,856,824 +0.96(+1.83%)
Aug 24, 2016 53.76 54.14 52.12 52.32 4,442,967 -1.83(-3.37%)
Aug 23, 2016 52.41 54.30 52.23 54.15 3,541,973 +1.72(+3.28%)
Aug 22, 2016 52.22 52.46 51.63 52.43 3,269,785 -0.54(-1.02%)
Aug 19, 2016 53.75 53.81 52.63 52.97 3,276,506 -1.07(-1.98%)
Aug 18, 2016 52.94 54.05 52.57 54.04 5,062,892 +1.51(+2.87%)
Aug 17, 2016 52.26 52.61 51.77 52.54 2,611,017 +0.22(+0.42%)
Aug 16, 2016 52.67 52.72 51.29 52.31 4,067,221 -0.43(-0.82%)
Aug 15, 2016 53.06 53.17 52.41 52.75 2,978,468 +0.31(+0.59%)
Aug 12, 2016 52.55 53.19 52.17 52.44 3,840,324 +0.26(+0.50%)
Aug 11, 2016 51.36 52.57 50.67 52.18 3,804,249 +1.33(+2.62%)
Aug 10, 2016 51.29 51.87 50.62 50.85 3,688,577 -0.12(-0.23%)
Aug 09, 2016 51.48 51.68 50.37 50.96 5,205,250 -0.29(-0.57%)
Aug 08, 2016 51.52 52.41 51.23 51.25 4,691,902 +0.27(+0.53%)
Aug 05, 2016 49.68 51.25 48.53 50.98 7,237,823 +1.45(+2.93%)
Aug 04, 2016 50.61 51.30 49.33 49.53 5,644,983 -1.36(-2.68%)
Aug 03, 2016 50.02 50.89 49.38 50.89 4,108,572 +1.01(+2.03%)
Aug 02, 2016 50.59 51.14 48.66 49.88 4,923,535 -0.21(-0.42%)
Aug 01, 2016 52.05 52.17 49.70 50.09 6,379,676 -2.59(-4.91%)
Jul 29, 2016 50.99 52.77 50.55 52.68 5,543,196 +1.13(+2.19%)
Jul 28, 2016 51.98 52.83 51.16 51.55 6,280,560 -0.43(-0.82%)
Jul 27, 2016 53.20 54.19 51.28 51.98 5,863,349 -0.91(-1.72%)
Jul 26, 2016 51.45 52.91 51.36 52.88 3,538,102 +0.84(+1.61%)
Jul 25, 2016 52.30 52.58 51.30 52.04 4,640,459 -0.74(-1.41%)
Jul 22, 2016 53.04 53.24 52.42 52.79 3,459,995 +0.45(+0.87%)
Jul 21, 2016 52.71 53.59 51.97 52.33 4,118,647 -0.34(-0.64%)
Jul 20, 2016 51.55 52.93 51.23 52.67 4,193,210 +0.65(+1.24%)
Jul 19, 2016 53.02 53.11 51.65 52.02 4,473,547 -1.21(-2.27%)
Jul 18, 2016 52.87 53.37 52.12 53.23 4,927,532 +0.09(+0.16%)
Jul 15, 2016 53.94 53.99 52.84 53.15 4,430,254 -0.49(-0.92%)
Jul 14, 2016 54.90 54.99 53.55 53.64 3,516,605 -0.56(-1.03%)
Jul 13, 2016 55.48 55.65 53.61 54.20 5,027,175 -1.28(-2.30%)
Jul 12, 2016 54.95 56.07 54.87 55.47 4,506,700 +1.51(+2.79%)
Jul 11, 2016 54.27 54.67 53.47 53.97 3,095,317 -0.05(-0.09%)
Jul 08, 2016 54.33 53.35 53.59 54.01 4,176,889 +0.67(+1.25%)
Jul 07, 2016 54.03 55.41 52.79 53.35 5,045,015 +0.03(+0.05%)
Jul 06, 2016 51.31 53.38 51.27 53.32 4,588,128 +1.53(+2.95%)
Jul 05, 2016 51.60 52.05 50.75 51.79 4,091,045 -1.24(-2.33%)
Jul 01, 2016 51.97 53.03 53.03 53.03 4,541,226 +1.58(+3.08%)
Jun 30, 2016 51.30 51.79 50.30 51.45 5,007,908 +0.06(+0.11%)
Jun 29, 2016 50.35 51.84 50.15 51.39 5,562,057 +1.99(+4.03%)
Jun 28, 2016 49.26 49.64 48.62 49.40 5,273,889 +1.57(+3.29%)
Jun 27, 2016 50.31 50.45 47.02 47.82 8,435,861 -3.22(-6.30%)
Jun 24, 2016 50.88 51.49 50.20 51.04 8,291,971 -2.60(-4.85%)
Jun 23, 2016 53.38 53.72 52.50 53.64 3,926,013 +1.09(+2.08%)
Jun 22, 2016 53.51 53.74 52.51 52.55 2,474,678 -1.08(-2.02%)
Jun 21, 2016 52.88 53.86 52.40 53.63 2,294,235 +0.64(+1.20%)
Jun 20, 2016 54.00 54.35 52.80 52.99 4,537,673 -0.01(-0.02%)
Jun 17, 2016 52.59 53.28 52.27 53.00 5,015,136 +1.51(+2.93%)
Jun 16, 2016 50.75 51.63 49.88 51.49 4,625,772 -0.08(-0.15%)
Jun 15, 2016 51.68 52.40 50.96 51.57 3,058,681 -0.31(-0.60%)
Jun 14, 2016 50.85 51.98 50.63 51.88 3,299,225 +0.60(+1.17%)
Jun 13, 2016 50.73 52.18 50.41 51.28 4,041,228 +0.08(+0.15%)
Jun 10, 2016 51.73 52.02 51.07 51.20 5,220,216 -1.43(-2.72%)
Jun 09, 2016 52.48 53.24 52.25 52.63 3,063,771 -0.68(-1.27%)
Jun 08, 2016 54.33 55.04 53.04 53.31 4,315,326 -0.04(-0.07%)
Jun 07, 2016 51.85 54.10 51.59 53.35 7,197,972 +1.87(+3.64%)
Jun 06, 2016 50.24 51.64 50.17 51.47 3,697,972 +1.83(+3.68%)
Jun 03, 2016 50.01 50.39 48.99 49.65 3,258,392 -0.24(-0.48%)
Jun 02, 2016 49.73 50.03 48.84 49.89 3,847,774 -0.69(-1.36%)
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.