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, 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%)
Dec 01, 2017 47.17 48.36 47.01 47.29 8,669,446 +0.61(+1.31%)
Nov 30, 2017 46.92 47.59 46.40 46.68 9,756,441 +0.20(+0.44%)
Nov 29, 2017 46.30 47.05 46.12 46.47 3,917,887 +0.11(+0.23%)
Nov 28, 2017 46.36 46.49 45.99 46.37 2,898,624 +0.08(+0.17%)
Nov 27, 2017 46.55 46.55 45.96 46.29 4,986,507 -0.41(-0.87%)
Nov 24, 2017 47.21 47.27 46.54 46.70 2,142,085 -0.23(-0.50%)
Nov 22, 2017 46.97 47.14 46.71 46.93 6,128,977 +0.32(+0.69%)
Nov 21, 2017 47.03 47.13 46.32 46.61 5,419,154 -0.28(-0.60%)
Nov 20, 2017 46.45 47.14 46.03 46.89 3,742,487 +0.16(+0.33%)
Nov 17, 2017 46.48 46.91 46.33 46.73 6,287,737 +0.63(+1.37%)
Nov 16, 2017 46.19 46.71 45.63 46.10 5,919,269 -0.12(-0.25%)
Nov 15, 2017 46.31 46.67 45.64 46.22 7,360,388 -0.42(-0.89%)
Nov 14, 2017 48.25 48.37 46.47 46.64 8,358,936 -2.12(-4.34%)
Nov 13, 2017 49.55 50.03 48.40 48.75 11,352,032 -0.85(-1.72%)
Nov 10, 2017 49.71 49.96 48.87 49.61 5,156,330 -0.28(-0.56%)
Nov 09, 2017 49.52 50.31 49.35 49.89 4,358,321 +0.23(+0.47%)
Nov 08, 2017 49.50 50.07 48.87 49.66 4,769,425 +0.08(+0.16%)
Nov 07, 2017 50.48 50.64 49.11 49.58 7,141,457 -0.73(-1.45%)
Nov 06, 2017 48.34 50.32 48.10 50.31 7,624,833 +2.25(+4.69%)
Nov 03, 2017 47.87 48.41 47.69 48.05 6,735,227 +0.12(+0.24%)
Nov 02, 2017 48.39 48.88 47.38 47.94 6,609,195 -0.73(-1.50%)
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.