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 (%)
Jun 28, 2002 22.52 22.75 22.44 22.65 1,745,061 +0.16(+0.71%)
Jun 27, 2002 22.42 22.54 22.29 22.49 1,721,123 +0.01(+0.04%)
Jun 26, 2002 22.66 22.66 22.12 22.48 1,690,984 -0.17(-0.75%)
Jun 25, 2002 23.07 23.11 22.64 22.65 1,523,419 +0.46(+2.07%)
Jun 21, 2002 22.33 22.71 21.97 22.20 12,001,515 -0.36(-1.59%)
Jun 20, 2002 22.84 23.09 22.49 22.55 1,570,969 -0.10(-0.45%)
Jun 19, 2002 23.05 23.16 22.59 22.65 1,946,247 -0.46(-1.99%)
Jun 18, 2002 23.02 23.18 22.88 23.11 6,256,456 +0.17(+0.72%)
Jun 17, 2002 23.09 23.23 22.85 22.95 2,117,511 +0.35(+1.57%)
Jun 14, 2002 21.97 22.62 21.64 22.59 2,147,759 +1.06(+4.93%)
Jun 12, 2002 21.68 21.97 21.34 21.53 1,833,087 -0.03(-0.15%)
Jun 11, 2002 21.90 22.15 21.31 21.57 1,805,014 -0.46(-2.09%)
Jun 10, 2002 22.52 22.52 21.85 22.02 1,443,010 -0.44(-1.96%)
Jun 07, 2002 22.29 22.59 22.14 22.47 1,285,565 +0.17(+0.78%)
Jun 06, 2002 23.03 23.18 22.15 22.29 2,346,552 -0.51(-2.24%)
Jun 05, 2002 22.88 22.88 22.52 22.80 1,209,291 -0.52(-2.23%)
May 31, 2002 23.48 23.98 23.18 23.32 2,108,589 -0.45(-1.88%)
May 28, 2002 23.99 24.08 23.67 23.77 840,323 -0.20(-0.84%)
May 27, 2002 24.18 24.20 23.80 23.97 964,691 +0.00(+0.00%)
May 24, 2002 24.18 24.20 23.80 23.97 964,255 -0.26(-1.08%)
May 23, 2002 24.40 24.44 24.01 24.23 1,574,994 -0.06(-0.26%)
May 22, 2002 24.13 24.39 23.94 24.30 1,369,674 +0.07(+0.28%)
May 21, 2002 24.25 24.63 24.08 24.23 1,359,228 -0.02(-0.08%)
May 20, 2002 24.04 24.36 23.94 24.24 1,127,794 -0.01(-0.06%)
May 17, 2002 24.33 24.35 23.69 24.26 1,692,942 -0.17(-0.70%)
May 16, 2002 24.33 24.63 24.08 24.43 1,404,928 +0.17(+0.68%)
May 15, 2002 24.54 24.70 24.16 24.26 1,638,756 -0.67(-2.69%)
May 14, 2002 25.11 25.23 24.83 24.93 1,300,798 +0.13(+0.54%)
May 13, 2002 24.35 24.90 24.11 24.80 1,153,364 +0.45(+1.83%)
May 10, 2002 24.10 24.61 24.05 24.35 1,954,952 +0.37(+1.55%)
May 09, 2002 24.19 24.31 23.92 23.98 1,531,580 -0.24(-1.01%)
May 08, 2002 24.14 24.37 24.03 24.23 1,722,429 +0.40(+1.70%)
May 07, 2002 23.83 24.01 23.53 23.82 1,669,440 +0.05(+0.19%)
May 06, 2002 24.29 24.29 23.73 23.78 1,661,714 -0.91(-3.70%)
May 03, 2002 24.72 24.98 24.45 24.69 1,629,725 +0.16(+0.66%)
May 02, 2002 24.48 24.85 24.29 24.53 1,894,454 -0.18(-0.73%)
May 01, 2002 24.44 24.85 24.36 24.71 1,322,995 -0.02(-0.09%)
Apr 30, 2002 24.72 24.92 24.46 24.73 1,509,383 +0.21(+0.86%)
Apr 29, 2002 24.55 24.79 24.22 24.52 1,025,188 -0.03(-0.11%)
Apr 26, 2002 24.70 24.73 24.21 24.55 1,359,555 +0.00(+0.00%)
Apr 25, 2002 24.56 25.13 24.37 24.55 3,741,469 -0.01(-0.06%)
Apr 24, 2002 25.16 25.38 24.56 24.56 2,452,857 -0.99(-3.87%)
Apr 23, 2002 25.02 25.77 24.76 25.55 2,067,568 +0.53(+2.11%)
Apr 22, 2002 25.39 25.53 24.91 25.02 1,330,177 -0.25(-1.00%)
Apr 19, 2002 25.19 25.39 24.77 25.27 1,603,502 +0.09(+0.36%)
Apr 18, 2002 25.48 25.61 25.04 25.18 2,037,210 +0.03(+0.11%)
Apr 17, 2002 25.27 25.43 25.05 25.15 2,361,349 +0.25(+1.00%)
Apr 16, 2002 24.86 25.01 24.68 24.91 1,345,301 +0.25(+1.01%)
Apr 15, 2002 24.31 24.88 24.31 24.66 1,832,760 +0.74(+3.09%)
Apr 12, 2002 24.83 25.39 23.80 23.92 3,468,035 -1.28(-5.07%)
Apr 11, 2002 25.07 25.63 24.98 25.20 1,561,285 -0.08(-0.31%)
Apr 10, 2002 24.84 25.56 24.72 25.27 1,717,098 +0.43(+1.74%)
Apr 09, 2002 25.39 25.43 24.58 24.84 2,227,080 -0.47(-1.85%)
Apr 08, 2002 25.25 25.96 25.00 25.31 1,815,242 +0.39(+1.57%)
Apr 05, 2002 25.26 25.35 24.72 24.92 1,939,501 -0.12(-0.48%)
Apr 04, 2002 25.96 26.25 25.04 25.04 2,468,634 -1.02(-3.93%)
Apr 03, 2002 26.66 26.66 25.97 26.06 1,917,195 -0.59(-2.22%)
Apr 02, 2002 26.42 26.71 26.34 26.66 3,292,201 +0.33(+1.24%)
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.