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, 2017 46.81 48.03 46.60 47.92 7,065,019 +0.66(+1.40%)
Oct 30, 2017 47.63 47.97 47.09 47.26 5,950,277 -0.12(-0.25%)
Oct 27, 2017 45.90 47.39 45.68 47.37 6,706,444 +1.09(+2.35%)
Oct 26, 2017 46.28 46.59 45.37 46.29 5,490,344 +0.01(+0.02%)
Oct 25, 2017 46.43 46.71 45.96 46.28 5,998,694 -0.36(-0.77%)
Oct 24, 2017 46.99 47.44 46.37 46.64 7,200,911 -0.05(-0.10%)
Oct 23, 2017 47.75 47.94 46.67 46.69 5,655,138 -0.88(-1.86%)
Oct 20, 2017 47.44 47.71 47.20 47.57 4,729,738 +0.33(+0.70%)
Oct 19, 2017 47.12 48.27 47.09 47.24 5,925,324 -0.10(-0.20%)
Oct 18, 2017 47.30 48.06 46.99 47.34 5,789,626 -0.13(-0.27%)
Oct 17, 2017 46.92 47.47 46.54 47.46 4,507,412 +0.44(+0.93%)
Oct 16, 2017 46.65 47.11 46.43 47.02 4,493,607 +0.64(+1.38%)
Oct 13, 2017 46.76 47.08 46.26 46.38 4,157,522 +0.06(+0.13%)
Oct 12, 2017 46.45 46.84 46.00 46.33 5,104,317 -0.64(-1.36%)
Oct 11, 2017 47.01 47.29 46.61 46.97 3,871,837 -0.02(-0.04%)
Oct 10, 2017 48.34 46.91 46.99 5,086,954 -0.44(-0.92%)
Oct 09, 2017 47.21 47.54 46.93 47.42 5,204,063 +0.21(+0.45%)
Oct 06, 2017 47.38 47.73 46.91 47.21 6,787,222 -0.40(-0.84%)
Oct 05, 2017 48.02 48.34 47.53 47.61 6,298,231 -0.36(-0.75%)
Oct 04, 2017 47.92 48.63 47.62 47.97 5,531,882 +0.15(+0.30%)
Oct 03, 2017 47.92 48.12 47.48 47.82 6,451,626 -0.11(-0.22%)
Oct 02, 2017 46.47 48.14 45.97 47.93 9,547,465 +0.51(+1.08%)
Sep 29, 2017 47.17 47.44 46.77 47.41 4,169,033 -0.03(-0.06%)
Sep 28, 2017 47.70 48.06 47.19 47.44 4,468,907 -0.17(-0.37%)
Sep 27, 2017 47.42 47.62 6,245,359 -0.80(-1.64%)
Sep 26, 2017 47.94 48.68 47.69 48.41 5,249,494 -0.05(-0.10%)
Sep 25, 2017 48.01 48.67 47.73 48.46 6,455,513 +1.07(+2.25%)
Sep 22, 2017 47.04 48.00 46.54 47.39 7,934,701 +0.33(+0.70%)
Sep 21, 2017 46.78 47.13 45.66 47.06 16,446,299 +3.57(+8.21%)
Sep 20, 2017 42.71 43.91 42.68 43.49 4,781,472 +1.02(+2.40%)
Sep 19, 2017 42.45 42.82 42.13 42.47 2,715,617 +0.00(+0.00%)
Sep 18, 2017 42.19 42.66 41.99 42.47 2,765,579 +0.20(+0.48%)
Sep 15, 2017 42.26 42.48 42.01 42.27 4,459,167 +0.02(+0.05%)
Sep 14, 2017 42.12 42.82 41.86 42.25 5,015,790 +0.39(+0.93%)
Sep 13, 2017 40.78 41.87 40.78 41.86 6,075,106 +1.33(+3.28%)
Sep 12, 2017 40.04 41.03 39.91 40.53 3,870,078 +0.77(+1.93%)
Sep 11, 2017 39.84 40.18 39.40 39.77 3,484,814 +0.10(+0.24%)
Sep 08, 2017 40.69 40.69 39.30 39.67 3,435,283 -1.21(-2.96%)
Sep 07, 2017 40.99 41.10 40.40 40.88 3,203,694 -0.17(-0.43%)
Sep 06, 2017 40.42 41.36 40.40 41.05 5,629,502 +0.84(+2.10%)
Sep 05, 2017 40.57 40.84 39.85 40.21 3,915,180 -0.01(-0.02%)
Sep 01, 2017 39.74 40.40 39.17 40.22 3,445,347 +0.54(+1.37%)
Aug 31, 2017 39.62 40.07 39.23 39.68 4,553,607 +0.40(+1.01%)
Aug 30, 2017 39.10 39.52 38.81 39.28 3,138,727 -0.18(-0.47%)
Aug 29, 2017 39.73 39.76 38.74 39.46 5,591,228 -0.54(-1.36%)
Aug 28, 2017 40.93 41.14 39.47 40.01 4,457,538 -1.06(-2.57%)
Aug 25, 2017 41.53 41.66 40.99 41.06 3,149,813 -0.28(-0.68%)
Aug 24, 2017 41.43 41.56 41.17 41.35 4,041,274 -0.32(-0.77%)
Aug 23, 2017 40.87 42.11 40.71 41.66 3,509,267 +0.69(+1.68%)
Aug 22, 2017 40.92 41.08 40.73 40.98 3,660,016 +0.21(+0.52%)
Aug 21, 2017 40.69 41.17 40.42 40.76 3,793,126 -0.12(-0.28%)
Aug 18, 2017 40.35 41.14 39.96 40.88 5,405,968 +0.44(+1.08%)
Aug 17, 2017 41.00 41.37 40.37 40.44 5,919,029 -0.79(-1.90%)
Aug 16, 2017 41.95 42.21 41.06 41.23 6,361,911 -0.69(-1.64%)
Aug 15, 2017 41.61 41.98 41.21 41.92 4,241,929 +0.21(+0.51%)
Aug 14, 2017 42.29 42.30 41.57 41.70 4,187,394 -0.50(-1.19%)
Aug 11, 2017 42.24 42.69 41.86 42.21 3,907,606 -0.16(-0.37%)
Aug 10, 2017 42.95 43.40 42.22 42.36 4,306,000 -0.39(-0.91%)
Aug 09, 2017 42.96 43.53 42.33 42.75 5,370,757 -0.11(-0.25%)
Aug 08, 2017 42.75 43.69 42.64 42.86 5,377,160 -0.16(-0.36%)
Aug 07, 2017 43.18 43.23 42.47 43.01 4,008,297 -0.50(-1.16%)
Aug 04, 2017 42.38 43.58 42.38 43.52 4,755,984 +1.09(+2.56%)
Aug 03, 2017 43.26 43.32 42.14 42.43 6,848,499 -0.86(-1.99%)
Aug 02, 2017 42.93 43.70 42.55 43.29 4,773,154 -0.04(-0.09%)
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.