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 32.74 33.25 32.27 33.10 1,863,800 +0.31(+0.95%)
Jan 28, 2005 32.60 33.01 32.37 32.80 1,953,700 -0.09(-0.26%)
Jan 27, 2005 32.55 33.25 32.44 32.88 1,690,200 +0.33(+1.01%)
Jan 26, 2005 32.30 32.62 32.05 32.55 1,544,600 +0.29(+0.90%)
Jan 25, 2005 32.25 32.45 31.91 32.26 1,434,300 +0.23(+0.73%)
Jan 24, 2005 32.20 32.34 31.98 32.02 1,629,800 +0.07(+0.23%)
Jan 21, 2005 32.20 32.48 31.90 31.95 1,986,700 -0.00(-0.02%)
Jan 20, 2005 32.15 32.29 31.45 31.95 2,027,600 -0.30(-0.91%)
Jan 19, 2005 32.37 32.59 32.20 32.25 1,045,100 -0.12(-0.37%)
Jan 18, 2005 32.55 32.67 32.13 32.37 1,860,300 +0.15(+0.48%)
Jan 14, 2005 31.73 32.37 31.59 32.22 1,894,100 +0.54(+1.69%)
Jan 13, 2005 31.86 32.09 31.59 31.68 2,310,000 +0.04(+0.11%)
Jan 12, 2005 31.20 31.69 30.96 31.64 2,145,200 +0.59(+1.90%)
Jan 11, 2005 31.32 31.32 31.00 31.05 1,909,000 -0.14(-0.46%)
Jan 10, 2005 31.05 31.45 31.02 31.20 2,139,200 +0.50(+1.63%)
Jan 07, 2005 31.05 31.15 30.01 30.70 2,614,800 -0.05(-0.16%)
Jan 06, 2005 30.20 31.31 30.05 30.75 3,074,700 +0.55(+1.82%)
Jan 05, 2005 30.65 30.82 30.09 30.20 2,629,900 -0.51(-1.66%)
Jan 04, 2005 31.17 31.43 30.68 30.71 2,297,200 -0.34(-1.11%)
Jan 03, 2005 32.17 32.18 30.91 31.05 2,888,300 -1.35(-4.17%)
Dec 31, 2004 32.42 32.63 32.33 32.41 657,700 -0.02(-0.06%)
Dec 30, 2004 32.42 32.58 32.26 32.42 1,074,600 -0.14(-0.41%)
Dec 29, 2004 32.12 32.60 32.08 32.56 1,450,100 +0.30(+0.95%)
Dec 28, 2004 32.15 32.40 32.07 32.26 939,800 +0.22(+0.69%)
Dec 27, 2004 32.62 32.62 32.02 32.03 1,499,300 -0.59(-1.79%)
Dec 23, 2004 32.70 32.91 32.55 32.62 1,418,900 -0.08(-0.24%)
Dec 22, 2004 33.50 33.57 32.61 32.70 2,212,900 -0.57(-1.73%)
Dec 21, 2004 33.10 33.37 33.09 33.27 1,500,100 +0.27(+0.83%)
Dec 20, 2004 33.12 33.45 33.00 33.00 2,011,100 -0.11(-0.33%)
Dec 17, 2004 32.85 33.45 32.84 33.11 2,911,000 -0.24(-0.72%)
Dec 16, 2004 33.69 33.69 33.08 33.35 1,912,700 -0.34(-0.99%)
Dec 15, 2004 33.28 33.84 33.12 33.69 2,083,200 +0.36(+1.07%)
Dec 14, 2004 33.49 33.70 33.16 33.33 1,997,800 -0.09(-0.27%)
Dec 13, 2004 32.87 33.47 32.87 33.42 1,866,000 +0.55(+1.67%)
Dec 10, 2004 33.34 33.55 32.80 32.87 1,729,300 -0.38(-1.14%)
Dec 09, 2004 33.16 33.40 32.85 33.25 1,684,300 +0.20(+0.62%)
Dec 08, 2004 32.99 33.24 32.55 33.05 2,134,600 -0.00(-0.02%)
Dec 07, 2004 33.66 33.74 33.00 33.05 2,055,800 -0.61(-1.80%)
Dec 06, 2004 33.77 33.88 33.34 33.66 1,831,800 +0.02(+0.07%)
Dec 03, 2004 33.10 33.84 33.04 33.63 1,974,400 +0.30(+0.88%)
Dec 02, 2004 33.85 33.96 32.84 33.34 3,744,100 -0.75(-2.20%)
Dec 01, 2004 34.85 34.98 34.05 34.09 2,776,100 -0.71(-2.05%)
Nov 30, 2004 34.58 34.90 34.55 34.80 1,995,300 +0.21(+0.61%)
Nov 29, 2004 34.92 34.99 34.15 34.59 2,591,200 -0.46(-1.33%)
Nov 26, 2004 34.85 35.22 34.76 35.05 645,500 +0.30(+0.85%)
Nov 24, 2004 34.19 34.80 34.12 34.76 2,136,500 +0.57(+1.68%)
Nov 23, 2004 33.97 34.50 33.90 34.19 2,284,000 +0.04(+0.12%)
Nov 22, 2004 34.27 34.39 33.84 34.15 2,577,100 -0.08(-0.23%)
Nov 19, 2004 34.06 34.47 33.84 34.23 2,578,700 +0.16(+0.47%)
Nov 18, 2004 33.76 34.09 33.65 34.06 2,034,300 +0.30(+0.90%)
Nov 17, 2004 33.24 33.76 33.12 33.76 2,631,000 +0.52(+1.55%)
Nov 16, 2004 33.27 33.53 33.20 33.24 1,487,600 -0.02(-0.05%)
Nov 15, 2004 33.40 33.44 32.94 33.26 2,527,300 -0.45(-1.33%)
Nov 12, 2004 33.26 33.72 33.20 33.71 2,322,500 +0.35(+1.05%)
Nov 11, 2004 33.37 33.46 33.12 33.36 1,432,100 -0.01(-0.03%)
Nov 10, 2004 33.10 33.42 32.67 33.37 2,236,200 +0.40(+1.23%)
Nov 09, 2004 33.12 33.32 32.95 32.97 2,191,800 -0.41(-1.24%)
Nov 08, 2004 34.05 34.08 33.25 33.38 3,050,600 -0.67(-1.97%)
Nov 05, 2004 33.70 34.05 33.55 34.05 2,084,600 +0.46(+1.37%)
Nov 04, 2004 33.25 33.88 33.20 33.59 2,737,600 +0.02(+0.04%)
Nov 03, 2004 33.60 33.80 33.25 33.58 2,508,100 +0.39(+1.18%)
Nov 02, 2004 33.45 33.49 33.14 33.19 2,701,000 -0.27(-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.