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, 2018 63.06 63.06 63.06 0 -0.05(-0.08%)
Aug 30, 2018 63.49 63.86 62.43 63.11 3,875,376 -0.53(-0.83%)
Aug 29, 2018 64.24 64.51 63.11 63.63 5,559,730 +0.12(+0.18%)
Aug 28, 2018 63.30 63.87 62.83 63.52 4,229,260 +0.31(+0.50%)
Aug 27, 2018 62.44 63.35 62.21 63.20 3,048,555 +0.88(+1.41%)
Aug 24, 2018 62.41 62.84 61.91 62.32 2,987,814 +0.55(+0.89%)
Aug 23, 2018 61.75 62.15 61.34 61.77 3,247,223 -0.47(-0.76%)
Aug 22, 2018 61.80 62.65 61.70 62.24 3,930,057 +0.99(+1.61%)
Aug 21, 2018 61.57 62.37 61.10 61.26 3,957,817 +0.23(+0.39%)
Aug 20, 2018 60.71 61.20 60.54 61.02 4,382,851 +0.26(+0.44%)
Aug 17, 2018 61.63 61.63 60.46 60.76 4,986,805 -0.25(-0.42%)
Aug 16, 2018 61.56 62.27 60.95 61.01 6,718,615 -0.03(-0.05%)
Aug 15, 2018 64.69 64.83 60.96 61.04 8,906,424 -4.54(-6.93%)
Aug 14, 2018 65.75 65.97 65.19 65.58 3,703,530 +0.63(+0.96%)
Aug 13, 2018 65.27 65.94 64.81 64.96 4,016,889 -0.47(-0.72%)
Aug 10, 2018 64.42 65.82 64.37 65.43 6,927,480 +0.74(+1.15%)
Aug 09, 2018 64.04 65.09 63.73 64.68 6,426,843 +0.89(+1.40%)
Aug 08, 2018 62.81 64.12 62.60 63.79 8,206,454 +0.60(+0.95%)
Aug 07, 2018 67.12 67.12 63.06 63.19 15,722,698 -3.66(-5.48%)
Aug 06, 2018 67.56 68.23 66.19 66.86 6,992,977 +0.02(+0.03%)
Aug 03, 2018 68.01 68.08 66.35 66.84 4,043,940 -1.38(-2.02%)
Aug 02, 2018 67.39 68.28 66.84 68.22 5,600,807 +0.10(+0.14%)
Aug 01, 2018 70.45 70.55 66.40 68.12 9,412,448 -3.51(-4.89%)
Jul 31, 2018 72.25 72.66 71.22 71.62 3,582,278 -0.55(-0.76%)
Jul 30, 2018 71.65 72.65 71.49 72.17 3,815,548 +1.28(+1.81%)
Jul 27, 2018 71.27 71.66 70.49 70.89 2,471,751 -0.91(-1.27%)
Jul 26, 2018 71.53 72.23 71.22 71.80 2,898,385 +0.02(+0.03%)
Jul 25, 2018 70.66 71.96 70.62 71.78 3,887,894 +0.93(+1.31%)
Jul 24, 2018 70.44 71.50 69.76 70.85 3,112,874 +1.27(+1.83%)
Jul 23, 2018 69.91 70.68 69.50 69.58 2,913,221 +0.11(+0.16%)
Jul 20, 2018 69.75 69.88 69.09 69.47 2,600,129 -0.13(-0.18%)
Jul 19, 2018 69.67 70.14 69.00 69.60 3,500,102 -0.41(-0.59%)
Jul 18, 2018 69.53 70.23 68.66 70.01 3,082,765 +0.07(+0.10%)
Jul 17, 2018 70.65 70.72 69.46 69.94 3,938,054 -1.38(-1.94%)
Jul 16, 2018 71.77 72.36 70.09 71.32 3,308,734 -1.71(-2.35%)
Jul 13, 2018 72.07 73.70 71.90 73.03 2,885,503 +0.88(+1.22%)
Jul 12, 2018 72.06 72.50 71.09 72.15 2,949,137 +0.33(+0.46%)
Jul 11, 2018 72.95 73.62 70.89 71.82 3,857,878 -2.08(-2.81%)
Jul 10, 2018 74.22 75.10 73.22 73.90 4,319,668 +0.28(+0.39%)
Jul 09, 2018 72.68 73.62 72.68 73.61 5,675,173 +1.49(+2.06%)
Jul 06, 2018 70.39 72.45 70.30 72.12 3,025,806 +1.06(+1.49%)
Jul 05, 2018 72.40 72.69 70.80 71.07 2,710,898 -0.86(-1.20%)
Jul 03, 2018 71.93 71.93 71.93 0 +1.00(+1.41%)
Jul 02, 2018 71.18 71.24 70.14 70.93 3,700,970 -0.79(-1.11%)
Jun 29, 2018 72.00 73.33 71.69 71.72 4,550,583 -0.32(-0.45%)
Jun 28, 2018 73.21 73.53 71.66 72.05 4,213,377 -0.73(-1.01%)
Jun 27, 2018 72.41 73.93 72.34 72.78 5,895,932 +1.23(+1.72%)
Jun 26, 2018 70.68 71.84 69.88 71.55 5,115,052 +1.16(+1.64%)
Jun 25, 2018 72.29 72.80 69.88 70.39 4,703,676 -2.17(-3.00%)
Jun 22, 2018 70.73 73.16 70.46 72.56 12,959,798 +4.55(+6.69%)
Jun 21, 2018 68.30 68.62 67.44 68.01 4,988,435 -0.63(-0.91%)
Jun 20, 2018 68.31 68.92 67.31 68.64 5,046,703 +1.00(+1.48%)
Jun 19, 2018 67.16 68.57 67.07 67.64 3,917,448 -0.55(-0.80%)
Jun 18, 2018 67.54 69.25 67.54 68.19 5,754,514 +1.13(+1.68%)
Jun 15, 2018 69.56 66.13 67.06 8,889,135 -2.50(-3.59%)
Jun 14, 2018 70.57 71.03 69.30 69.56 4,722,803 -0.23(-0.34%)
Jun 13, 2018 69.63 70.47 69.41 69.79 4,228,702 -0.07(-0.10%)
Jun 12, 2018 69.80 70.66 69.18 69.86 4,657,351 -0.08(-0.11%)
Jun 11, 2018 69.69 70.35 69.29 69.94 3,341,801 +0.27(+0.39%)
Jun 08, 2018 69.98 70.12 69.24 69.67 3,164,512 -0.24(-0.35%)
Jun 07, 2018 68.40 70.28 68.15 69.91 4,779,339 +2.15(+3.17%)
Jun 06, 2018 66.99 67.76 3,857,687 +0.21(+0.32%)
Jun 05, 2018 67.33 68.09 66.69 67.55 2,975,562 -0.11(-0.16%)
Jun 04, 2018 69.67 69.98 67.60 67.66 3,899,142 -1.67(-2.41%)
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.