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 (%)
Oct 31, 2014 83.55 87.54 82.69 86.86 7,019,336 +2.20(+2.59%)
Oct 30, 2014 85.99 86.28 84.23 84.66 6,599,062 -1.76(-2.04%)
Oct 29, 2014 88.86 90.83 85.10 86.42 9,398,403 +0.92(+1.07%)
Oct 28, 2014 84.06 85.62 83.34 85.50 5,919,579 +1.92(+2.30%)
Oct 27, 2014 83.84 86.10 86.10 83.58 6,971,231 -2.52(-2.92%)
Oct 24, 2014 86.61 87.30 85.18 86.10 3,773,979 -1.13(-1.29%)
Oct 23, 2014 86.39 88.20 85.78 87.22 4,211,358 +2.08(+2.45%)
Oct 22, 2014 87.74 89.03 84.98 85.14 6,271,888 -2.01(-2.30%)
Oct 21, 2014 87.74 88.11 85.57 87.15 7,788,341 +1.34(+1.57%)
Oct 20, 2014 83.64 85.81 83.45 85.81 6,727,697 +2.03(+2.43%)
Oct 17, 2014 86.19 88.63 82.72 83.77 10,486,465 -0.99(-1.17%)
Oct 16, 2014 78.66 85.54 78.66 84.76 11,371,829 +3.89(+4.81%)
Oct 15, 2014 78.57 81.28 76.64 80.87 13,079,914 +0.76(+0.94%)
Oct 14, 2014 81.87 82.99 79.15 80.12 11,857,373 -0.56(-0.69%)
Oct 13, 2014 83.16 84.20 80.58 80.68 18,024,552 -2.95(-3.53%)
Oct 10, 2014 84.91 86.54 82.09 83.63 11,623,788 -1.54(-1.81%)
Oct 09, 2014 90.06 90.12 84.52 85.17 15,108,507 -5.61(-6.18%)
Oct 08, 2014 88.94 90.87 87.16 90.78 9,170,257 +0.52(+0.58%)
Oct 07, 2014 91.36 92.69 90.24 90.26 4,586,203 -1.71(-1.86%)
Oct 06, 2014 93.79 94.59 91.90 91.98 7,129,865 -1.43(-1.53%)
Oct 03, 2014 93.49 94.90 92.22 93.40 4,472,685 +0.03(+0.03%)
Oct 02, 2014 92.96 94.14 91.15 93.38 6,494,637 -0.56(-0.59%)
Oct 01, 2014 96.00 97.17 93.09 93.93 6,045,987 -2.06(-2.15%)
Sep 30, 2014 98.37 98.47 95.01 96.00 5,654,620 -2.66(-2.70%)
Sep 29, 2014 96.75 98.91 96.56 98.66 2,997,625 +0.27(+0.28%)
Sep 26, 2014 96.67 99.12 96.24 98.38 2,538,733 +1.59(+1.64%)
Sep 25, 2014 98.82 99.03 96.78 96.79 5,008,339 -2.40(-2.42%)
Sep 24, 2014 97.36 99.45 96.02 99.20 4,311,738 +1.70(+1.75%)
Sep 23, 2014 97.89 99.57 97.35 97.49 4,980,962 -0.49(-0.50%)
Sep 22, 2014 98.44 98.70 96.77 97.98 6,534,938 -1.50(-1.51%)
Sep 19, 2014 100.53 100.86 99.43 99.49 3,399,790 -0.63(-0.63%)
Sep 18, 2014 101.64 102.00 99.43 100.12 3,346,603 -0.80(-0.79%)
Sep 17, 2014 101.14 101.98 100.23 100.92 3,251,332 -0.35(-0.35%)
Sep 16, 2014 100.27 102.34 100.22 101.27 3,121,530 +0.73(+0.72%)
Sep 15, 2014 99.63 100.83 98.50 100.54 2,544,912 +0.74(+0.74%)
Sep 12, 2014 101.37 101.44 98.98 99.80 3,235,509 -1.83(-1.80%)
Sep 11, 2014 100.50 101.75 99.54 101.63 2,437,532 +0.65(+0.65%)
Sep 10, 2014 100.91 101.06 99.39 100.97 3,751,567 +0.33(+0.33%)
Sep 09, 2014 100.85 101.99 99.84 100.64 2,989,260 -0.63(-0.63%)
Sep 08, 2014 102.56 102.81 100.28 101.28 4,533,952 -2.44(-2.35%)
Sep 05, 2014 102.69 103.78 100.94 103.72 5,126,279 +1.28(+1.25%)
Sep 04, 2014 105.67 105.73 101.94 102.44 7,724,487 -2.80(-2.66%)
Sep 03, 2014 106.18 106.67 104.94 105.24 2,425,838 -0.08(-0.08%)
Sep 02, 2014 105.81 106.61 104.66 105.32 4,148,087 -1.06(-0.99%)
Aug 29, 2014 104.29 106.38 106.38 106.38 2,707,569 +1.52(+1.45%)
Aug 28, 2014 103.86 105.00 103.70 104.86 2,362,915 +0.55(+0.53%)
Aug 27, 2014 106.00 106.00 104.14 104.31 2,715,985 -1.46(-1.38%)
Aug 26, 2014 105.88 107.16 105.66 105.78 2,980,467 +0.08(+0.07%)
Aug 25, 2014 104.03 105.81 103.85 105.70 4,071,881 +2.11(+2.03%)
Aug 22, 2014 104.25 104.46 102.91 103.60 2,402,222 -0.93(-0.89%)
Aug 21, 2014 104.12 104.72 102.91 104.53 2,728,860 +0.67(+0.65%)
Aug 20, 2014 103.83 104.06 102.78 103.86 3,607,269 +0.12(+0.12%)
Aug 19, 2014 103.01 104.00 102.90 103.74 3,088,917 +0.98(+0.95%)
Aug 18, 2014 102.11 102.83 101.25 102.76 5,480,909 +0.61(+0.59%)
Aug 15, 2014 100.44 102.23 100.04 102.15 4,339,116 +2.19(+2.19%)
Aug 14, 2014 100.63 100.88 99.43 99.96 4,123,608 -0.59(-0.58%)
Aug 13, 2014 100.68 101.38 99.98 100.55 2,127,470 +0.42(+0.42%)
Aug 12, 2014 101.76 101.76 99.75 100.12 4,561,552 -2.31(-2.26%)
Aug 11, 2014 103.15 104.06 102.31 102.44 3,163,248 -0.68(-0.66%)
Aug 08, 2014 101.04 103.18 100.62 103.11 3,577,111 +1.99(+1.97%)
Aug 07, 2014 101.46 101.72 100.07 101.12 3,517,007 +0.21(+0.21%)
Aug 06, 2014 101.76 102.43 100.54 100.92 4,264,440 -1.13(-1.11%)
Aug 05, 2014 104.00 104.22 101.27 102.05 4,383,236 -2.48(-2.37%)
Aug 04, 2014 100.63 105.91 100.08 104.53 7,089,445 +4.82(+4.84%)
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.