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, 2005 30.09 30.56 29.65 30.43 2,027,962 +0.28(+0.95%)
Jan 28, 2005 29.96 30.34 29.75 30.14 2,125,780 -0.08(-0.26%)
Jan 27, 2005 29.92 30.56 29.81 30.22 1,839,071 +0.30(+1.01%)
Jan 26, 2005 29.69 29.98 29.45 29.92 1,680,647 +0.27(+0.90%)
Jan 25, 2005 29.64 29.82 29.33 29.65 1,560,632 +0.22(+0.73%)
Jan 24, 2005 29.60 29.72 29.39 29.43 1,773,351 +0.07(+0.23%)
Jan 21, 2005 29.59 29.86 29.31 29.36 2,161,687 -0.00(-0.02%)
Jan 20, 2005 29.55 29.68 28.90 29.37 2,206,189 -0.27(-0.91%)
Jan 19, 2005 29.75 29.95 29.59 29.64 1,137,151 -0.11(-0.37%)
Jan 18, 2005 29.92 30.03 29.53 29.75 2,024,154 +0.14(+0.48%)
Jan 14, 2005 29.16 29.75 29.04 29.61 2,060,931 +0.49(+1.69%)
Jan 13, 2005 29.29 29.50 29.04 29.12 2,513,463 +0.03(+0.11%)
Jan 12, 2005 28.67 29.12 28.45 29.08 2,334,147 +0.54(+1.90%)
Jan 11, 2005 28.79 28.79 28.50 28.54 2,077,143 -0.13(-0.46%)
Jan 10, 2005 28.54 28.90 28.51 28.67 2,327,619 +0.46(+1.63%)
Jan 07, 2005 28.54 28.63 27.58 28.21 2,845,109 -0.05(-0.16%)
Jan 06, 2005 27.76 28.78 27.62 28.26 3,345,517 +0.51(+1.82%)
Jan 05, 2005 28.17 28.33 27.65 27.76 2,861,539 -0.47(-1.66%)
Jan 04, 2005 28.65 28.88 28.20 28.22 2,499,535 -0.32(-1.11%)
Jan 03, 2005 29.57 29.58 28.40 28.54 3,142,699 -1.24(-4.17%)
Dec 31, 2004 29.80 29.99 29.71 29.78 715,629 -0.02(-0.06%)
Dec 30, 2004 29.80 29.94 29.64 29.80 1,169,250 -0.12(-0.41%)
Dec 29, 2004 29.52 29.96 29.48 29.92 1,577,823 +0.28(+0.95%)
Dec 28, 2004 29.55 29.78 29.47 29.64 1,022,576 +0.20(+0.69%)
Dec 27, 2004 29.98 29.98 29.43 29.44 1,631,357 -0.54(-1.79%)
Dec 23, 2004 30.06 30.25 29.92 29.98 1,543,875 -0.07(-0.24%)
Dec 22, 2004 30.79 30.85 29.97 30.05 2,407,810 -0.53(-1.73%)
Dec 21, 2004 30.42 30.66 30.42 30.58 1,632,227 +0.25(+0.83%)
Dec 20, 2004 30.44 30.75 30.33 30.33 2,188,236 -0.10(-0.33%)
Dec 17, 2004 30.19 30.74 30.18 30.43 3,167,399 -0.22(-0.72%)
Dec 16, 2004 30.96 30.96 30.40 30.65 2,081,169 -0.31(-0.99%)
Dec 15, 2004 30.59 31.10 30.44 30.96 2,266,686 +0.33(+1.06%)
Dec 14, 2004 30.78 30.97 30.48 30.63 2,173,765 -0.08(-0.27%)
Dec 13, 2004 30.21 30.76 30.21 30.71 2,030,356 +0.51(+1.67%)
Dec 10, 2004 30.64 30.84 30.15 30.21 1,881,615 -0.35(-1.14%)
Dec 09, 2004 30.47 30.69 30.20 30.56 1,832,652 +0.19(+0.62%)
Dec 08, 2004 30.32 30.55 29.92 30.37 2,322,614 -0.00(-0.02%)
Dec 07, 2004 30.94 31.01 30.33 30.37 2,236,873 -0.56(-1.80%)
Dec 06, 2004 31.04 31.13 30.64 30.93 1,993,143 +0.02(+0.07%)
Dec 03, 2004 30.42 31.11 30.37 30.91 2,148,303 +0.27(+0.88%)
Dec 02, 2004 31.11 31.21 30.18 30.64 4,073,877 -0.69(-2.20%)
Dec 01, 2004 32.03 32.15 31.30 31.33 3,020,617 -0.66(-2.05%)
Nov 30, 2004 31.78 32.07 31.75 31.98 2,171,044 +0.19(+0.61%)
Nov 29, 2004 32.10 32.16 31.39 31.79 2,819,431 -0.43(-1.33%)
Nov 26, 2004 32.03 32.37 31.94 32.22 702,355 +0.27(+0.85%)
Nov 24, 2004 31.42 31.98 31.36 31.95 2,324,681 +0.53(+1.68%)
Nov 23, 2004 31.22 31.71 31.15 31.42 2,485,173 +0.04(+0.12%)
Nov 22, 2004 31.50 31.61 31.11 31.38 2,804,089 -0.07(-0.23%)
Nov 19, 2004 31.31 31.68 31.10 31.45 2,805,830 +0.15(+0.47%)
Nov 18, 2004 31.03 31.33 30.93 31.31 2,213,479 +0.28(+0.90%)
Nov 17, 2004 30.55 31.03 30.44 31.03 2,862,736 +0.47(+1.55%)
Nov 16, 2004 30.57 30.82 30.51 30.55 1,618,626 -0.01(-0.05%)
Nov 15, 2004 30.70 30.73 30.27 30.57 2,749,903 -0.41(-1.34%)
Nov 12, 2004 30.57 30.99 30.52 30.98 2,527,064 +0.32(+1.05%)
Nov 11, 2004 30.67 30.75 30.44 30.66 1,558,238 -0.01(-0.03%)
Nov 10, 2004 30.42 30.72 30.03 30.67 2,433,163 +0.37(+1.23%)
Nov 09, 2004 30.44 30.62 30.28 30.30 2,384,852 -0.38(-1.24%)
Nov 08, 2004 31.29 31.32 30.56 30.68 3,319,294 -0.62(-1.97%)
Nov 05, 2004 30.97 31.29 30.83 31.29 2,268,210 +0.42(+1.37%)
Nov 04, 2004 30.56 31.14 30.52 30.87 2,978,726 +0.01(+0.04%)
Nov 03, 2004 30.88 31.06 30.56 30.86 2,729,011 +0.36(+1.18%)
Nov 02, 2004 30.74 30.78 30.46 30.50 2,938,902 -0.25(-0.82%)
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.