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 (%)
Oct 31, 2016 59.43 59.43 57.39 57.48 6,084,933 -1.95(-3.29%)
Oct 28, 2016 59.43 59.95 58.48 59.43 5,934,431 +0.04(+0.07%)
Oct 27, 2016 59.43 61.40 58.51 59.39 8,078,763 +0.50(+0.85%)
Oct 26, 2016 58.48 60.06 58.06 58.89 5,263,652 -0.15(-0.25%)
Oct 25, 2016 60.73 61.21 58.96 59.03 3,530,694 -1.88(-3.08%)
Oct 24, 2016 61.30 61.48 59.73 60.91 3,134,144 -0.53(-0.87%)
Oct 21, 2016 61.17 61.75 60.73 61.44 4,202,395 -0.21(-0.34%)
Oct 20, 2016 61.24 61.80 60.35 61.65 5,290,618 -0.16(-0.27%)
Oct 19, 2016 61.69 62.93 61.53 61.82 3,945,087 +0.93(+1.52%)
Oct 18, 2016 61.36 61.55 60.24 60.89 2,926,845 +0.44(+0.74%)
Oct 17, 2016 61.14 61.26 59.88 60.44 3,960,480 -0.83(-1.36%)
Oct 14, 2016 62.37 62.59 61.08 61.28 2,680,950 -0.68(-1.09%)
Oct 13, 2016 61.90 62.24 60.67 61.95 3,929,889 +0.14(+0.22%)
Oct 12, 2016 61.32 62.20 60.84 61.82 3,320,359 +0.20(+0.33%)
Oct 11, 2016 62.08 62.41 61.22 61.61 4,837,278 -0.65(-1.04%)
Oct 10, 2016 62.16 62.80 61.85 62.26 3,367,057 +0.90(+1.47%)
Oct 07, 2016 61.93 62.24 60.89 61.36 2,781,096 -0.38(-0.61%)
Oct 06, 2016 62.43 62.77 61.03 61.74 4,692,795 -0.28(-0.45%)
Oct 05, 2016 62.23 62.90 61.72 62.02 5,819,237 +0.65(+1.06%)
Oct 04, 2016 61.86 62.01 60.46 61.37 6,969,930 +0.05(+0.08%)
Oct 03, 2016 61.09 61.61 60.26 61.32 4,850,830 +0.06(+0.09%)
Sep 30, 2016 61.08 61.73 60.43 61.27 7,986,907 +0.75(+1.25%)
Sep 29, 2016 59.19 61.26 58.99 60.51 10,140,352 +1.27(+2.14%)
Sep 28, 2016 56.91 59.52 56.05 59.24 7,612,105 +2.90(+5.15%)
Sep 27, 2016 56.24 56.56 55.39 56.34 6,277,906 -0.26(-0.46%)
Sep 26, 2016 57.71 58.09 56.53 56.60 6,145,510 -0.93(-1.61%)
Sep 23, 2016 58.79 59.55 56.60 57.53 11,823,570 -1.65(-2.79%)
Sep 22, 2016 59.95 60.48 58.45 59.19 9,211,113 +0.15(+0.25%)
Sep 21, 2016 57.53 59.23 57.43 59.04 8,367,419 +2.69(+4.77%)
Sep 20, 2016 55.60 57.21 55.35 56.35 6,601,712 +0.73(+1.32%)
Sep 19, 2016 56.26 56.59 55.52 55.62 4,979,577 +0.00(+0.00%)
Sep 16, 2016 54.19 55.77 53.96 55.62 5,665,297 +0.57(+1.04%)
Sep 15, 2016 54.86 55.40 54.09 55.05 7,209,262 +1.27(+2.36%)
Sep 14, 2016 55.99 57.11 53.56 53.78 15,245,607 -1.90(-3.42%)
Sep 13, 2016 54.21 56.25 54.07 55.69 34,320,200 -0.19(-0.35%)
Sep 12, 2016 55.33 56.30 54.62 55.88 3,239,148 +0.07(+0.12%)
Sep 09, 2016 56.29 56.90 55.49 55.81 4,795,119 -1.25(-2.18%)
Sep 08, 2016 55.96 57.24 55.82 57.06 4,427,934 +1.82(+3.29%)
Sep 07, 2016 55.55 56.52 54.90 55.24 4,331,850 -0.01(-0.02%)
Sep 06, 2016 54.63 55.35 54.25 55.25 3,712,807 +0.68(+1.24%)
Sep 02, 2016 52.44 54.58 54.58 54.58 6,309,358 +2.85(+5.51%)
Sep 01, 2016 51.32 52.19 50.82 51.73 5,377,927 +0.07(+0.13%)
Aug 31, 2016 53.40 53.47 51.45 51.66 5,441,117 -2.23(-4.14%)
Aug 30, 2016 55.24 55.24 53.44 53.89 3,367,050 -0.43(-0.78%)
Aug 29, 2016 53.06 54.34 52.83 54.31 2,609,871 +0.93(+1.74%)
Aug 26, 2016 53.36 54.17 52.98 53.39 2,685,507 +0.11(+0.20%)
Aug 25, 2016 52.55 53.53 51.99 53.28 2,856,824 +0.96(+1.83%)
Aug 24, 2016 53.76 54.14 52.12 52.32 4,442,967 -1.83(-3.37%)
Aug 23, 2016 52.41 54.30 52.23 54.15 3,541,973 +1.72(+3.28%)
Aug 22, 2016 52.22 52.46 51.63 52.43 3,269,785 -0.54(-1.02%)
Aug 19, 2016 53.75 53.81 52.63 52.97 3,276,506 -1.07(-1.98%)
Aug 18, 2016 52.94 54.05 52.57 54.04 5,062,892 +1.51(+2.87%)
Aug 17, 2016 52.26 52.61 51.77 52.54 2,611,017 +0.22(+0.42%)
Aug 16, 2016 52.67 52.72 51.29 52.31 4,067,221 -0.43(-0.82%)
Aug 15, 2016 53.06 53.17 52.41 52.75 2,978,468 +0.31(+0.59%)
Aug 12, 2016 52.55 53.19 52.17 52.44 3,840,324 +0.26(+0.50%)
Aug 11, 2016 51.36 52.57 50.67 52.18 3,804,249 +1.33(+2.62%)
Aug 10, 2016 51.29 51.87 50.62 50.85 3,688,577 -0.12(-0.23%)
Aug 09, 2016 51.48 51.68 50.37 50.96 5,205,250 -0.29(-0.57%)
Aug 08, 2016 51.52 52.41 51.23 51.25 4,691,902 +0.27(+0.53%)
Aug 05, 2016 49.68 51.25 48.53 50.98 7,237,823 +1.45(+2.93%)
Aug 04, 2016 50.61 51.30 49.33 49.53 5,644,983 -1.36(-2.68%)
Aug 03, 2016 50.02 50.89 49.38 50.89 4,108,572 +1.01(+2.03%)
Aug 02, 2016 50.59 51.14 48.66 49.88 4,923,535 -0.21(-0.42%)
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.