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 28, 2018 56.79 57.32 55.40 55.42 5,588,295 -1.39(-2.45%)
Feb 27, 2018 58.50 58.68 56.79 56.81 5,677,089 -1.88(-3.20%)
Feb 26, 2018 59.50 59.71 58.21 58.68 4,408,656 -0.41(-0.69%)
Feb 23, 2018 57.22 59.26 56.89 59.09 5,211,689 +2.47(+4.36%)
Feb 22, 2018 56.62 4,964,332 +0.98(+1.76%)
Feb 21, 2018 57.56 57.98 55.60 55.64 6,760,581 -1.92(-3.34%)
Feb 20, 2018 57.62 59.32 57.48 57.57 6,153,973 +0.07(+0.12%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.43(-0.74%)
Feb 15, 2018 58.26 58.30 56.88 57.93 5,590,671 -0.16(-0.27%)
Feb 14, 2018 54.80 58.24 54.60 58.08 5,945,423 +2.53(+4.55%)
Feb 13, 2018 55.70 56.23 55.35 55.56 4,358,522 -0.62(-1.11%)
Feb 12, 2018 55.38 57.03 55.22 56.18 6,848,546 +1.64(+3.01%)
Feb 09, 2018 55.15 55.61 52.32 54.54 9,002,328 -0.07(-0.12%)
Feb 08, 2018 57.39 58.08 54.58 54.60 8,179,279 -2.45(-4.29%)
Feb 07, 2018 59.03 59.49 56.03 57.05 12,357,513 +1.20(+2.14%)
Feb 06, 2018 54.36 55.92 52.44 55.86 8,997,652 +0.34(+0.61%)
Feb 05, 2018 56.48 57.32 55.14 55.52 6,439,922 -1.91(-3.33%)
Feb 02, 2018 58.87 59.08 57.21 57.43 9,162,619 -2.20(-3.68%)
Feb 01, 2018 58.86 59.75 58.36 59.63 4,745,572 +1.28(+2.20%)
Jan 31, 2018 58.05 58.65 57.75 58.34 3,994,075 +0.29(+0.50%)
Jan 30, 2018 58.47 58.51 58.03 58.05 5,519,210 -1.18(-1.98%)
Jan 29, 2018 59.69 60.58 59.13 59.23 3,478,786 -0.86(-1.42%)
Jan 26, 2018 59.87 60.73 59.56 60.08 6,156,611 +0.34(+0.57%)
Jan 25, 2018 59.73 60.08 59.25 59.74 8,118,881 +0.06(+0.10%)
Jan 24, 2018 59.51 60.02 59.00 59.69 5,999,334 +0.48(+0.80%)
Jan 23, 2018 59.12 59.63 58.49 59.21 6,519,674 +0.21(+0.36%)
Jan 22, 2018 56.64 59.00 56.55 59.00 6,376,508 +2.45(+4.33%)
Jan 19, 2018 56.38 56.81 56.24 56.55 6,233,458 -0.09(-0.15%)
Jan 18, 2018 57.06 57.47 56.42 56.63 4,341,389 -0.66(-1.15%)
Jan 17, 2018 57.08 57.83 56.26 57.29 4,603,508 +0.41(+0.72%)
Jan 16, 2018 57.27 58.02 56.85 56.89 6,233,499 -0.42(-0.73%)
Jan 12, 2018 57.30 57.30 57.30 0 +0.47(+0.82%)
Jan 11, 2018 54.20 57.36 54.04 56.84 11,409,140 +3.00(+5.58%)
Jan 10, 2018 54.91 53.80 53.84 4,759,742 -0.11(-0.20%)
Jan 09, 2018 54.08 54.33 53.68 53.94 4,772,608 +0.13(+0.23%)
Jan 08, 2018 53.41 53.98 53.12 53.82 4,904,334 +0.36(+0.67%)
Jan 05, 2018 53.83 54.15 53.02 53.46 4,035,419 -0.61(-1.13%)
Jan 04, 2018 53.38 54.09 52.72 54.07 4,631,957 +0.86(+1.61%)
Jan 03, 2018 53.15 53.88 53.10 53.21 4,454,808 +0.00(+0.00%)
Jan 02, 2018 52.59 53.29 52.47 53.21 3,941,863 +1.10(+2.11%)
Dec 29, 2017 52.12 52.12 52.12 0 -0.12(-0.22%)
Dec 28, 2017 52.25 52.52 52.01 52.23 2,743,353 -0.02(-0.04%)
Dec 27, 2017 52.56 52.71 52.22 52.25 3,982,442 -0.31(-0.59%)
Dec 26, 2017 51.69 52.90 51.64 52.56 5,407,020 +1.14(+2.21%)
Dec 22, 2017 50.51 51.94 50.46 51.43 5,528,782 +0.94(+1.87%)
Dec 21, 2017 49.08 51.38 49.08 50.48 7,900,524 +1.20(+2.42%)
Dec 20, 2017 48.52 49.69 48.00 49.29 8,050,794 +1.30(+2.71%)
Dec 19, 2017 47.47 48.71 47.29 47.99 5,882,018 +0.84(+1.77%)
Dec 18, 2017 46.34 47.54 46.19 47.15 4,876,500 +0.98(+2.13%)
Dec 15, 2017 46.96 47.00 46.04 46.17 9,499,223 -0.36(-0.77%)
Dec 14, 2017 46.56 46.88 46.02 46.53 5,148,282 -0.36(-0.77%)
Dec 13, 2017 47.19 47.29 46.57 46.89 4,541,737 -0.27(-0.58%)
Dec 12, 2017 47.16 47.95 46.70 47.16 7,088,110 +0.28(+0.60%)
Dec 11, 2017 46.70 47.12 46.54 46.88 4,198,116 +0.37(+0.79%)
Dec 08, 2017 46.35 46.80 46.03 46.51 6,350,061 +0.58(+1.27%)
Dec 07, 2017 45.62 46.03 45.42 45.93 3,857,073 +0.20(+0.45%)
Dec 06, 2017 46.84 45.46 45.72 5,882,637 -1.12(-2.38%)
Dec 05, 2017 47.04 47.20 46.37 46.84 2,972,323 -0.32(-0.68%)
Dec 04, 2017 47.15 47.89 47.02 47.16 4,603,858 -0.13(-0.27%)
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.