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 (%)
Feb 27, 2015 81.38 81.38 79.61 79.98 6,657,277 -0.96(-1.18%)
Feb 26, 2015 81.14 81.84 80.31 80.94 4,214,851 -1.11(-1.35%)
Feb 25, 2015 81.33 82.59 80.81 82.05 3,359,873 +0.49(+0.61%)
Feb 24, 2015 81.90 82.25 80.72 81.56 3,162,364 +0.35(+0.43%)
Feb 23, 2015 80.31 81.95 79.72 81.21 4,066,887 +0.07(+0.08%)
Feb 20, 2015 81.66 82.14 80.57 81.14 3,948,956 -0.62(-0.76%)
Feb 19, 2015 78.66 82.60 78.66 81.76 6,541,719 -0.73(-0.89%)
Feb 18, 2015 83.03 84.29 82.08 82.49 4,962,465 -1.71(-2.03%)
Feb 17, 2015 83.93 84.89 83.54 84.20 7,706,800 -0.73(-0.86%)
Feb 13, 2015 84.04 84.93 84.93 84.93 5,892,027 +2.02(+2.44%)
Feb 12, 2015 82.62 83.27 81.63 82.91 7,488,187 +1.61(+1.99%)
Feb 11, 2015 78.76 81.41 78.26 81.29 5,153,983 +1.21(+1.51%)
Feb 10, 2015 79.19 80.24 77.55 80.09 4,769,356 +0.84(+1.05%)
Feb 09, 2015 79.00 80.29 78.76 79.25 3,228,862 +0.72(+0.92%)
Feb 06, 2015 80.25 80.43 78.12 78.53 5,314,756 -0.93(-1.17%)
Feb 05, 2015 79.96 80.51 78.84 79.46 4,953,433 +0.58(+0.73%)
Feb 04, 2015 79.68 80.70 78.30 78.88 5,762,516 -2.40(-2.96%)
Feb 03, 2015 80.91 82.51 79.99 81.28 10,413,110 +2.69(+3.42%)
Feb 02, 2015 78.82 79.39 76.69 78.60 8,163,891 +0.97(+1.25%)
Jan 30, 2015 75.48 78.35 74.96 77.63 5,478,919 +1.53(+2.01%)
Jan 29, 2015 75.88 76.44 74.02 76.10 6,939,461 +0.91(+1.21%)
Jan 28, 2015 78.25 78.60 74.99 75.19 7,469,430 -3.30(-4.20%)
Jan 27, 2015 78.09 79.90 77.30 78.48 4,217,833 -0.01(-0.01%)
Jan 26, 2015 77.67 78.82 75.98 78.49 3,479,457 +1.16(+1.50%)
Jan 23, 2015 77.03 78.94 76.75 77.33 5,460,064 -0.08(-0.10%)
Jan 22, 2015 77.05 77.45 74.89 77.41 5,533,026 +0.74(+0.97%)
Jan 21, 2015 74.83 76.76 74.33 76.67 6,437,697 +2.82(+3.82%)
Jan 20, 2015 73.94 74.05 72.34 73.85 5,751,258 -0.65(-0.87%)
Jan 16, 2015 72.96 74.83 72.53 74.50 5,778,383 +2.82(+3.93%)
Jan 15, 2015 74.92 74.97 71.61 71.67 4,400,149 -1.78(-2.42%)
Jan 14, 2015 70.76 73.56 70.10 73.45 7,917,078 +1.47(+2.04%)
Jan 13, 2015 71.31 72.68 70.85 71.98 5,820,891 +0.71(+1.00%)
Jan 12, 2015 73.50 73.50 70.90 71.27 7,890,329 -3.88(-5.17%)
Jan 09, 2015 74.93 75.62 73.78 75.15 4,473,969 +0.22(+0.29%)
Jan 08, 2015 73.58 75.06 72.77 74.93 6,547,297 +2.35(+3.23%)
Jan 07, 2015 72.73 74.23 71.91 72.59 6,594,635 +1.14(+1.59%)
Jan 06, 2015 71.57 73.49 70.64 71.45 7,167,552 -0.53(-0.74%)
Jan 05, 2015 76.79 76.79 71.26 71.98 9,429,757 -6.16(-7.89%)
Jan 02, 2015 76.89 78.57 76.66 78.14 4,710,301 -0.20(-0.25%)
Dec 31, 2014 78.15 78.34 78.34 78.34 4,118,837 -0.99(-1.24%)
Dec 30, 2014 79.25 79.76 78.41 79.33 3,725,740 -0.28(-0.35%)
Dec 29, 2014 79.63 80.46 78.42 79.60 4,180,173 +0.61(+0.77%)
Dec 26, 2014 79.90 80.21 78.56 79.00 2,326,427 +0.10(+0.13%)
Dec 24, 2014 79.19 78.89 78.89 78.89 1,946,738 -1.10(-1.38%)
Dec 23, 2014 80.34 80.91 79.02 79.99 6,395,407 +0.56(+0.71%)
Dec 22, 2014 79.05 79.84 77.70 79.43 6,688,993 -1.15(-1.43%)
Dec 19, 2014 77.81 80.65 76.57 80.58 10,619,104 +3.66(+4.75%)
Dec 18, 2014 76.90 77.85 73.97 76.93 10,202,009 +2.29(+3.07%)
Dec 17, 2014 71.14 75.46 70.52 74.64 10,639,488 +4.66(+6.66%)
Dec 16, 2014 67.74 72.50 67.42 69.98 10,941,146 +1.60(+2.33%)
Dec 15, 2014 70.45 71.16 68.18 68.38 7,889,006 -1.26(-1.81%)
Dec 12, 2014 70.09 71.98 69.33 69.64 9,939,117 -1.81(-2.54%)
Dec 11, 2014 71.95 73.38 71.29 71.46 8,212,963 -0.36(-0.50%)
Dec 10, 2014 72.84 72.99 70.88 71.82 9,697,262 -2.64(-3.55%)
Dec 09, 2014 72.21 75.05 72.11 74.46 8,680,611 +1.65(+2.27%)
Dec 08, 2014 73.70 74.17 72.25 72.80 8,508,966 -2.02(-2.70%)
Dec 05, 2014 74.82 75.64 73.34 74.83 7,867,289 -0.29(-0.39%)
Dec 04, 2014 75.23 75.68 74.06 75.12 6,028,234 -1.22(-1.60%)
Dec 03, 2014 75.55 77.50 75.35 76.34 6,032,427 +1.44(+1.92%)
Dec 02, 2014 73.55 76.15 72.77 74.90 8,007,043 +0.40(+0.53%)
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.