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, 2014 75.62 76.33 75.46 75.81 3,237,321 -0.71(-0.93%)
Jan 30, 2014 76.54 77.03 75.63 76.53 3,772,281 +0.15(+0.20%)
Jan 29, 2014 75.50 76.68 75.14 76.38 3,731,364 +0.17(+0.22%)
Jan 28, 2014 74.77 76.56 74.26 76.21 4,718,684 +0.62(+0.82%)
Jan 27, 2014 76.21 76.50 75.09 75.59 5,256,472 -0.60(-0.79%)
Jan 24, 2014 77.58 77.79 76.19 76.19 5,372,115 -1.68(-2.16%)
Jan 23, 2014 78.31 78.31 77.11 77.87 3,959,996 -0.79(-1.00%)
Jan 22, 2014 76.73 78.89 76.62 78.66 8,371,377 +2.38(+3.12%)
Jan 21, 2014 75.77 76.79 75.76 76.28 5,678,654 +1.06(+1.41%)
Jan 17, 2014 76.91 75.22 75.22 75.22 4,236,747 -1.18(-1.55%)
Jan 16, 2014 76.61 76.79 75.73 76.40 7,301,770 -0.38(-0.49%)
Jan 15, 2014 75.95 77.40 76.12 76.78 5,710,947 +0.83(+1.09%)
Jan 14, 2014 73.66 76.09 73.66 75.95 8,282,086 +2.32(+3.15%)
Jan 13, 2014 74.69 74.99 73.46 73.63 5,259,281 -1.37(-1.83%)
Jan 10, 2014 74.21 75.06 73.75 75.00 4,080,634 +0.70(+0.95%)
Jan 09, 2014 74.36 74.61 73.43 74.30 4,883,210 +0.04(+0.05%)
Jan 08, 2014 75.03 75.16 73.91 74.26 4,629,417 -0.75(-1.00%)
Jan 07, 2014 74.08 75.09 73.44 75.01 4,383,133 +1.41(+1.91%)
Jan 06, 2014 73.63 73.91 73.10 73.60 4,288,962 +0.03(+0.04%)
Jan 03, 2014 73.95 74.44 73.42 73.58 2,372,875 -0.23(-0.32%)
Jan 02, 2014 74.25 74.25 73.29 73.81 3,562,095 -0.71(-0.96%)
Dec 31, 2013 74.26 74.52 74.52 74.52 2,404,257 +0.22(+0.29%)
Dec 30, 2013 74.53 75.03 74.04 74.31 2,482,978 -0.29(-0.39%)
Dec 27, 2013 73.57 74.87 73.44 74.60 3,241,164 +1.11(+1.51%)
Dec 26, 2013 73.74 73.76 73.18 73.49 2,706,613 -0.17(-0.23%)
Dec 24, 2013 73.75 73.84 73.53 73.66 2,345,541 -0.08(-0.11%)
Dec 23, 2013 74.33 74.49 73.58 73.74 3,861,995 -0.26(-0.36%)
Dec 20, 2013 74.19 74.72 73.88 74.01 6,437,178 -0.23(-0.32%)
Dec 19, 2013 74.72 74.78 74.04 74.24 6,713,758 -0.59(-0.79%)
Dec 18, 2013 74.31 74.89 73.28 74.83 8,113,915 +0.51(+0.68%)
Dec 17, 2013 74.13 74.94 73.92 74.33 9,256,301 +0.04(+0.05%)
Dec 16, 2013 73.78 75.07 73.56 74.29 11,004,651 +0.72(+0.98%)
Dec 13, 2013 78.61 73.58 69.15 73.57 41,022,524 -5.05(-6.42%)
Dec 12, 2013 78.65 79.73 78.45 78.61 3,938,802 +0.08(+0.10%)
Dec 11, 2013 80.11 80.21 78.37 78.54 5,440,647 -1.57(-1.96%)
Dec 10, 2013 80.98 82.00 80.04 80.11 5,847,062 -0.87(-1.08%)
Dec 09, 2013 81.42 81.59 80.27 80.98 4,398,564 -0.26(-0.32%)
Dec 06, 2013 83.14 83.46 80.98 81.24 4,211,244 -1.26(-1.52%)
Dec 05, 2013 82.70 83.49 82.27 82.50 2,875,001 -0.58(-0.70%)
Dec 04, 2013 83.91 83.92 82.52 83.08 3,805,481 -0.83(-0.99%)
Dec 03, 2013 83.04 84.10 82.51 83.91 4,511,205 +0.93(+1.12%)
Dec 02, 2013 83.37 83.56 82.59 82.99 2,487,971 -0.29(-0.35%)
Nov 29, 2013 83.00 84.23 82.19 83.28 2,672,487 +0.21(+0.25%)
Nov 27, 2013 84.59 84.88 82.66 83.07 3,912,053 -1.85(-2.18%)
Nov 26, 2013 84.69 85.34 83.67 84.92 2,795,435 +0.05(+0.06%)
Nov 25, 2013 86.22 86.22 84.29 84.87 2,543,321 -1.43(-1.65%)
Nov 22, 2013 86.95 86.96 85.81 86.30 2,233,311 -0.22(-0.25%)
Nov 21, 2013 85.70 86.71 85.30 86.51 2,219,401 +1.62(+1.91%)
Nov 20, 2013 85.65 85.96 84.51 84.89 2,664,550 -0.15(-0.18%)
Nov 19, 2013 84.88 85.80 83.91 85.04 2,793,079 +0.30(+0.35%)
Nov 18, 2013 85.54 85.60 84.41 84.74 3,546,151 -0.52(-0.60%)
Nov 15, 2013 85.31 85.91 84.29 85.26 3,616,506 -0.14(-0.16%)
Nov 14, 2013 85.45 85.57 84.70 85.40 2,164,157 -0.13(-0.15%)
Nov 13, 2013 83.96 85.67 83.73 85.53 3,906,028 +1.21(+1.43%)
Nov 12, 2013 85.26 85.26 84.07 84.32 4,743,893 -1.14(-1.34%)
Nov 11, 2013 85.46 86.03 84.91 85.46 2,009,296 +0.17(+0.20%)
Nov 08, 2013 83.94 85.64 83.93 85.29 3,750,513 +0.96(+1.13%)
Nov 07, 2013 86.76 86.84 83.89 84.34 4,825,737 -1.94(-2.25%)
Nov 06, 2013 87.87 88.33 85.80 86.28 3,443,304 -0.79(-0.90%)
Nov 05, 2013 88.80 89.01 86.64 87.06 5,123,917 -2.88(-3.20%)
Nov 04, 2013 89.39 90.51 88.37 89.94 3,568,876 +1.44(+1.63%)
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.