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, 2017 66.67 67.43 65.75 67.28 5,547,336 +0.68(+1.02%)
Jan 30, 2017 67.49 67.49 65.42 66.60 4,612,034 -1.14(-1.69%)
Jan 27, 2017 68.44 68.56 67.56 67.74 2,556,907 -1.09(-1.59%)
Jan 26, 2017 68.65 69.64 68.35 68.84 3,029,091 +0.45(+0.67%)
Jan 25, 2017 68.82 69.53 68.28 68.38 3,712,599 -0.49(-0.72%)
Jan 24, 2017 68.19 69.55 67.80 68.88 3,555,383 +1.28(+1.89%)
Jan 23, 2017 67.33 67.81 66.94 67.60 2,672,806 -0.16(-0.24%)
Jan 20, 2017 68.65 68.98 67.46 67.76 3,463,554 -0.15(-0.21%)
Jan 19, 2017 67.70 68.39 67.38 67.91 3,799,702 +0.28(+0.41%)
Jan 18, 2017 67.73 68.20 66.97 67.63 4,164,161 -0.80(-1.17%)
Jan 17, 2017 69.35 69.44 68.23 68.43 2,632,644 -0.50(-0.73%)
Jan 13, 2017 68.93 68.93 68.93 0 -0.24(-0.35%)
Jan 12, 2017 69.80 69.98 68.70 69.18 3,234,465 -0.11(-0.15%)
Jan 11, 2017 67.68 69.31 66.99 69.28 3,497,108 +1.95(+2.90%)
Jan 10, 2017 67.87 68.02 67.06 67.33 4,280,116 -0.39(-0.57%)
Jan 09, 2017 68.70 69.30 67.60 67.71 4,306,997 -1.70(-2.45%)
Jan 06, 2017 69.67 69.92 68.59 69.42 5,950,025 +0.13(+0.18%)
Jan 05, 2017 68.81 69.67 68.34 69.29 4,002,209 +0.77(+1.13%)
Jan 04, 2017 68.05 68.70 67.50 68.52 3,804,160 +0.54(+0.80%)
Jan 03, 2017 68.28 69.44 67.15 67.98 4,112,704 +0.50(+0.75%)
Dec 30, 2016 67.47 67.47 67.47 0 -0.37(-0.54%)
Dec 29, 2016 68.26 68.33 67.38 67.84 2,415,644 -0.51(-0.75%)
Dec 28, 2016 69.39 69.57 68.16 68.35 2,165,874 -0.87(-1.26%)
Dec 27, 2016 69.14 69.80 68.90 69.22 1,938,690 +0.28(+0.41%)
Dec 23, 2016 68.94 68.94 68.94 0 +0.46(+0.68%)
Dec 22, 2016 68.86 69.20 68.26 68.48 2,821,484 +0.02(+0.03%)
Dec 21, 2016 69.12 69.17 68.00 68.46 2,512,138 -0.21(-0.31%)
Dec 20, 2016 69.29 69.87 68.37 68.67 4,671,896 -0.39(-0.56%)
Dec 19, 2016 68.65 69.28 68.14 69.06 2,787,577 +0.74(+1.08%)
Dec 16, 2016 68.59 69.01 67.84 68.32 8,696,292 +0.27(+0.40%)
Dec 15, 2016 67.73 68.59 67.27 68.05 5,309,326 -0.34(-0.50%)
Dec 14, 2016 69.78 70.15 67.80 68.39 5,563,183 -1.94(-2.77%)
Dec 13, 2016 69.42 70.38 68.36 70.34 7,740,154 +1.84(+2.68%)
Dec 12, 2016 70.56 70.96 68.20 68.50 4,937,260 +0.36(+0.53%)
Dec 09, 2016 68.41 68.56 67.71 68.14 4,561,688 +0.20(+0.30%)
Dec 08, 2016 67.54 67.99 66.25 67.94 3,930,184 +0.96(+1.43%)
Dec 07, 2016 65.49 67.01 65.49 66.98 4,971,461 +1.02(+1.55%)
Dec 06, 2016 65.17 66.29 64.31 65.96 4,256,088 -0.08(-0.12%)
Dec 05, 2016 67.20 67.50 65.93 66.03 4,134,800 -0.26(-0.39%)
Dec 02, 2016 66.15 67.17 65.80 66.29 3,794,397 -0.03(-0.04%)
Dec 01, 2016 68.43 68.75 65.95 66.32 8,082,943 -0.54(-0.81%)
Nov 30, 2016 61.75 67.18 61.61 66.86 16,163,082 +8.69(+14.94%)
Nov 29, 2016 58.64 58.74 57.08 58.17 6,910,216 -1.78(-2.97%)
Nov 28, 2016 62.44 62.44 59.83 59.95 4,228,722 -1.69(-2.75%)
Nov 25, 2016 62.27 62.62 60.89 61.64 2,508,338 -1.21(-1.92%)
Nov 23, 2016 62.85 62.85 62.85 0 +0.92(+1.48%)
Nov 22, 2016 61.91 62.16 60.24 61.93 4,663,847 +0.02(+0.03%)
Nov 21, 2016 60.79 62.65 60.60 61.91 4,945,013 +2.44(+4.10%)
Nov 18, 2016 59.40 60.28 59.20 59.48 3,784,874 +0.06(+0.10%)
Nov 17, 2016 60.47 61.00 58.89 59.42 3,994,233 -0.47(-0.79%)
Nov 16, 2016 60.43 61.40 59.59 59.89 3,418,657 -0.60(-0.99%)
Nov 15, 2016 59.54 60.93 59.04 60.49 9,334,433 +1.99(+3.40%)
Nov 14, 2016 58.83 59.17 57.13 58.50 3,926,391 -0.52(-0.88%)
Nov 11, 2016 59.56 59.96 58.56 59.02 3,034,417 -0.80(-1.34%)
Nov 10, 2016 58.96 60.18 58.47 59.82 3,577,384 +0.66(+1.11%)
Nov 09, 2016 57.53 59.60 56.99 59.17 6,287,920 +1.41(+2.44%)
Nov 08, 2016 57.63 58.32 57.36 57.76 4,508,236 -0.46(-0.80%)
Nov 07, 2016 57.98 58.33 57.31 58.22 5,394,949 +1.54(+2.71%)
Nov 04, 2016 58.04 58.55 56.65 56.68 6,170,841 -1.58(-2.71%)
Nov 03, 2016 58.51 58.86 57.66 58.26 4,689,510 +0.11(+0.18%)
Nov 02, 2016 57.53 58.65 56.76 58.15 6,640,831 +0.18(+0.32%)
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.