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 (%)
Jan 31, 2006 49.61 49.87 49.05 49.55 2,254,718 -0.56(-1.11%)
Jan 30, 2006 49.47 50.62 49.42 50.10 2,135,138 +0.87(+1.76%)
Jan 27, 2006 47.96 49.39 48.59 49.23 1,800,988 +1.27(+2.65%)
Jan 26, 2006 48.27 48.55 46.44 47.96 3,132,471 -0.31(-0.65%)
Jan 25, 2006 49.54 49.75 47.68 48.27 3,235,077 -1.03(-2.10%)
Jan 24, 2006 49.35 50.08 49.10 49.31 2,070,832 -0.38(-0.76%)
Jan 23, 2006 48.82 49.90 48.27 49.68 3,469,014 +0.58(+1.19%)
Jan 20, 2006 49.86 50.51 48.53 49.10 3,882,375 -0.46(-0.93%)
Jan 19, 2006 48.25 49.74 47.37 49.56 2,736,846 +1.32(+2.73%)
Jan 18, 2006 48.34 48.73 47.29 48.24 3,285,999 -0.25(-0.51%)
Jan 17, 2006 48.25 48.49 47.67 48.49 2,630,975 +1.41(+3.00%)
Jan 13, 2006 46.11 47.08 46.09 47.08 1,781,512 +0.71(+1.53%)
Jan 12, 2006 46.83 47.49 46.23 46.37 2,682,442 -0.18(-0.38%)
Jan 11, 2006 46.46 47.06 45.98 46.55 3,188,181 +0.01(+0.02%)
Jan 10, 2006 45.59 46.82 45.57 46.54 3,056,632 +0.79(+1.72%)
Jan 09, 2006 45.49 46.09 45.17 45.75 2,487,349 +0.31(+0.69%)
Jan 06, 2006 44.80 46.28 44.80 45.44 4,159,618 +1.56(+3.55%)
Jan 05, 2006 44.96 44.96 43.52 43.88 3,293,072 -1.27(-2.82%)
Jan 04, 2006 44.53 45.19 44.28 45.16 2,733,255 +0.40(+0.89%)
Jan 03, 2006 43.88 44.81 43.65 44.76 2,978,290 +1.22(+2.80%)
Dec 30, 2005 42.80 43.92 42.72 43.54 1,736,465 +0.51(+1.17%)
Dec 29, 2005 43.15 43.86 42.72 43.03 2,233,826 -0.19(-0.45%)
Dec 28, 2005 43.08 43.62 42.97 43.23 2,573,416 +0.54(+1.26%)
Dec 27, 2005 43.23 43.23 42.48 42.69 3,156,518 -0.80(-1.85%)
Dec 23, 2005 43.10 43.67 42.81 43.49 2,792,773 -0.48(-1.10%)
Dec 22, 2005 44.48 44.56 43.94 43.98 2,017,299 -0.26(-0.58%)
Dec 21, 2005 45.10 45.45 44.04 44.23 2,601,162 -0.53(-1.19%)
Dec 20, 2005 44.64 45.13 44.42 44.77 2,192,479 +0.67(+1.51%)
Dec 19, 2005 44.11 44.33 43.38 44.10 2,827,700 +0.07(+0.16%)
Dec 16, 2005 45.29 45.36 43.96 44.03 2,736,737 -1.25(-2.77%)
Dec 15, 2005 46.30 46.27 45.02 45.29 2,900,710 -1.02(-2.19%)
Dec 14, 2005 45.62 46.40 45.01 46.30 2,312,821 +0.68(+1.49%)
Dec 13, 2005 46.14 46.61 45.49 45.62 2,914,203 +0.23(+0.52%)
Dec 12, 2005 45.29 45.53 44.90 45.39 2,624,665 +0.81(+1.82%)
Dec 09, 2005 44.63 44.80 44.03 44.57 2,459,712 -0.45(-0.99%)
Dec 08, 2005 43.84 45.07 43.54 45.02 2,751,099 +1.39(+3.19%)
Dec 07, 2005 44.16 44.64 43.32 43.63 2,593,001 -0.31(-0.71%)
Dec 06, 2005 43.33 44.14 43.10 43.94 2,918,990 +0.51(+1.19%)
Dec 05, 2005 43.61 43.64 43.04 43.43 2,546,323 +0.46(+1.08%)
Dec 02, 2005 42.69 43.14 42.35 42.96 2,582,556 +0.39(+0.91%)
Dec 01, 2005 41.86 42.71 41.82 42.58 3,071,756 +0.94(+2.25%)
Nov 30, 2005 41.34 42.05 41.27 41.64 2,924,322 +0.51(+1.24%)
Nov 29, 2005 40.49 41.41 40.61 41.13 2,781,674 +0.63(+1.57%)
Nov 28, 2005 41.59 41.71 40.47 40.49 3,029,430 -1.48(-3.54%)
Nov 25, 2005 41.88 42.07 41.67 41.98 655,132 +0.22(+0.52%)
Nov 23, 2005 41.83 42.05 41.25 41.76 1,992,490 -0.30(-0.72%)
Nov 22, 2005 41.72 42.16 41.52 42.06 1,686,305 +0.58(+1.41%)
Nov 21, 2005 40.66 41.51 40.66 41.48 2,050,159 +1.06(+2.61%)
Nov 18, 2005 41.22 41.22 40.10 40.42 2,186,386 -0.49(-1.20%)
Nov 17, 2005 41.38 41.50 40.59 40.92 2,911,047 -0.19(-0.46%)
Nov 16, 2005 40.19 41.19 40.11 41.10 2,412,163 +1.14(+2.85%)
Nov 15, 2005 39.17 40.88 39.17 39.96 3,140,632 +0.60(+1.52%)
Nov 14, 2005 39.96 40.09 38.66 39.37 2,932,373 -0.22(-0.55%)
Nov 11, 2005 38.88 39.73 38.65 39.58 2,388,878 +0.71(+1.82%)
Nov 10, 2005 39.91 39.95 38.51 38.88 3,630,050 -1.24(-3.09%)
Nov 09, 2005 40.42 41.34 39.57 40.12 3,035,523 -0.63(-1.54%)
Nov 08, 2005 40.30 41.21 39.88 40.75 2,111,526 +0.35(+0.86%)
Nov 07, 2005 41.04 41.13 40.03 40.40 2,925,954 -0.64(-1.56%)
Nov 04, 2005 42.48 42.48 40.80 41.04 2,753,493 -1.65(-3.88%)
Nov 03, 2005 42.16 42.96 42.00 42.69 2,652,846 +0.92(+2.20%)
Nov 02, 2005 41.31 41.99 41.15 41.77 2,077,361 +0.36(+0.88%)
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.