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 (%)
Dec 31, 2002 22.21 22.21 21.62 22.01 820,629 -0.19(-0.87%)
Dec 30, 2002 22.10 22.37 22.10 22.20 1,461,943 +0.10(+0.46%)
Dec 27, 2002 22.37 22.54 22.07 22.10 1,452,259 -0.32(-1.43%)
Dec 26, 2002 22.61 22.70 22.38 22.42 1,020,292 -0.16(-0.71%)
Dec 24, 2002 22.56 22.64 22.50 22.59 632,935 -0.11(-0.47%)
Dec 23, 2002 22.42 22.75 22.33 22.69 1,001,468 +0.39(+1.75%)
Dec 20, 2002 22.17 22.38 22.15 22.30 1,380,228 +0.14(+0.62%)
Dec 19, 2002 22.20 22.36 22.02 22.16 1,690,548 -0.10(-0.43%)
Dec 18, 2002 22.19 22.26 21.69 22.26 2,031,226 +0.02(+0.08%)
Dec 17, 2002 22.42 22.57 22.15 22.24 1,834,284 -0.38(-1.67%)
Dec 16, 2002 23.16 23.19 22.44 22.62 2,501,603 -0.32(-1.40%)
Dec 13, 2002 22.68 22.97 22.34 22.94 3,541,263 +0.19(+0.83%)
Dec 12, 2002 22.18 22.91 22.18 22.75 2,462,867 +0.41(+1.83%)
Dec 11, 2002 22.36 22.36 21.87 22.34 2,394,101 -0.01(-0.06%)
Dec 10, 2002 21.90 22.36 21.64 22.36 2,636,416 +0.53(+2.44%)
Dec 09, 2002 22.74 22.98 21.69 21.82 3,312,657 -0.96(-4.23%)
Dec 06, 2002 22.25 22.82 22.21 22.79 2,599,965 +0.43(+1.91%)
Dec 05, 2002 22.38 22.52 22.24 22.36 1,806,973 +0.05(+0.23%)
Dec 04, 2002 22.20 22.43 22.07 22.31 1,833,087 -0.02(-0.10%)
Dec 03, 2002 21.92 22.33 21.89 22.33 2,097,925 +0.39(+1.78%)
Dec 02, 2002 21.91 21.96 21.63 21.94 1,591,098 +0.25(+1.17%)
Nov 29, 2002 21.60 21.82 21.57 21.69 780,479 +0.18(+0.85%)
Nov 27, 2002 21.12 21.51 20.97 21.51 1,222,783 +0.62(+2.97%)
Nov 26, 2002 21.05 21.11 20.82 20.89 1,564,005 -0.23(-1.09%)
Nov 25, 2002 20.94 21.25 20.89 21.12 1,177,084 +0.20(+0.94%)
Nov 22, 2002 21.62 21.62 20.86 20.92 1,813,719 -0.77(-3.56%)
Nov 21, 2002 21.71 21.74 21.19 21.69 2,205,863 +0.04(+0.19%)
Nov 20, 2002 21.17 21.65 21.14 21.65 1,463,793 +0.65(+3.09%)
Nov 19, 2002 21.08 21.40 20.97 21.00 1,094,825 -0.15(-0.70%)
Nov 18, 2002 21.25 21.25 19.97 21.15 1,365,539 -0.05(-0.22%)
Nov 15, 2002 20.68 21.22 20.68 21.19 1,774,113 +0.33(+1.59%)
Nov 14, 2002 20.63 20.91 20.57 20.86 1,965,180 +0.37(+1.79%)
Nov 13, 2002 21.43 21.53 20.37 20.49 2,969,912 -0.93(-4.33%)
Nov 12, 2002 21.44 21.58 21.34 21.42 1,219,954 +0.06(+0.26%)
Nov 11, 2002 21.61 21.81 21.28 21.37 1,177,084 -0.31(-1.44%)
Nov 08, 2002 21.74 21.85 21.54 21.68 2,194,982 -0.06(-0.30%)
Nov 07, 2002 21.34 21.83 21.02 21.74 3,024,099 +0.57(+2.71%)
Nov 06, 2002 21.16 21.27 20.84 21.17 1,398,290 +0.10(+0.48%)
Nov 05, 2002 20.99 21.13 20.61 21.07 1,077,307 +0.26(+1.24%)
Nov 04, 2002 21.13 21.14 20.61 20.81 2,071,811 -0.24(-1.16%)
Nov 01, 2002 20.56 21.12 20.49 21.06 1,757,030 +0.59(+2.87%)
Oct 31, 2002 21.02 21.02 20.29 20.47 2,473,422 +0.11(+0.54%)
Oct 30, 2002 19.59 20.44 19.56 20.36 2,188,018 +1.00(+5.15%)
Oct 29, 2002 19.84 19.84 19.16 19.36 2,045,589 -0.48(-2.41%)
Oct 28, 2002 19.97 20.19 19.56 19.84 1,936,781 -0.09(-0.44%)
Oct 25, 2002 20.31 20.38 19.81 19.93 1,440,834 -0.46(-2.25%)
Oct 24, 2002 21.00 21.00 20.24 20.38 2,369,292 -0.52(-2.51%)
Oct 23, 2002 20.49 20.95 20.40 20.91 2,535,442 +0.17(+0.84%)
Oct 22, 2002 21.55 21.57 20.54 20.73 2,877,425 -0.96(-4.41%)
Oct 21, 2002 21.57 22.08 21.51 21.69 1,415,373 -0.03(-0.15%)
Oct 18, 2002 21.97 22.17 21.52 21.72 1,976,169 -0.61(-2.72%)
Oct 17, 2002 21.87 22.35 21.50 22.33 1,461,834 +1.03(+4.83%)
Oct 16, 2002 21.51 21.78 21.16 21.30 1,004,079 -0.21(-0.98%)
Oct 15, 2002 21.62 21.64 21.35 21.51 1,797,507 +0.34(+1.63%)
Oct 14, 2002 20.66 21.28 20.64 21.17 1,815,678 +0.47(+2.29%)
Oct 11, 2002 20.79 20.89 20.43 20.69 1,621,129 +0.01(+0.07%)
Oct 10, 2002 20.17 20.68 20.08 20.68 2,149,283 +0.29(+1.44%)
Oct 09, 2002 20.78 21.00 20.38 20.38 1,283,389 -0.62(-2.97%)
Oct 08, 2002 20.59 21.23 20.44 21.01 2,331,427 +0.43(+2.10%)
Oct 07, 2002 21.21 21.24 20.58 20.58 1,293,726 -0.44(-2.10%)
Oct 04, 2002 21.32 21.50 20.80 21.02 1,412,327 -0.23(-1.08%)
Oct 03, 2002 21.23 21.60 20.71 21.25 2,219,899 +0.13(+0.61%)
Oct 02, 2002 21.02 21.74 20.91 21.12 2,790,488 +0.13(+0.61%)
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.