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, 2002 21.02 21.02 20.29 20.47 2,473,422 +0.11(+0.54%)
Oct 30, 2002 19.59 20.44 19.56 20.36 2,188,018 +1.00(+5.15%)
Oct 29, 2002 19.84 19.84 19.16 19.36 2,045,589 -0.48(-2.41%)
Oct 28, 2002 19.97 20.19 19.56 19.84 1,936,781 -0.09(-0.44%)
Oct 25, 2002 20.31 20.38 19.81 19.93 1,440,834 -0.46(-2.25%)
Oct 24, 2002 21.00 21.00 20.24 20.38 2,369,292 -0.52(-2.51%)
Oct 23, 2002 20.49 20.95 20.40 20.91 2,535,442 +0.17(+0.84%)
Oct 22, 2002 21.55 21.57 20.54 20.73 2,877,425 -0.96(-4.41%)
Oct 21, 2002 21.57 22.08 21.51 21.69 1,415,373 -0.03(-0.15%)
Oct 18, 2002 21.97 22.17 21.52 21.72 1,976,169 -0.61(-2.72%)
Oct 17, 2002 21.87 22.35 21.50 22.33 1,461,834 +1.03(+4.83%)
Oct 16, 2002 21.51 21.78 21.16 21.30 1,004,079 -0.21(-0.98%)
Oct 15, 2002 21.62 21.64 21.35 21.51 1,797,507 +0.34(+1.63%)
Oct 14, 2002 20.66 21.28 20.64 21.17 1,815,678 +0.47(+2.29%)
Oct 11, 2002 20.79 20.89 20.43 20.69 1,621,129 +0.01(+0.07%)
Oct 10, 2002 20.17 20.68 20.08 20.68 2,149,283 +0.29(+1.44%)
Oct 09, 2002 20.78 21.00 20.38 20.38 1,283,389 -0.62(-2.97%)
Oct 08, 2002 20.59 21.23 20.44 21.01 2,331,427 +0.43(+2.10%)
Oct 07, 2002 21.21 21.24 20.58 20.58 1,293,726 -0.44(-2.10%)
Oct 04, 2002 21.32 21.50 20.80 21.02 1,412,327 -0.23(-1.08%)
Oct 03, 2002 21.23 21.60 20.71 21.25 2,219,899 +0.13(+0.61%)
Oct 02, 2002 21.02 21.74 20.91 21.12 2,790,488 +0.13(+0.61%)
Oct 01, 2002 20.47 21.04 20.28 20.99 1,748,761 +0.52(+2.56%)
Sep 30, 2002 20.22 20.56 20.10 20.47 1,734,616 -0.21(-1.00%)
Sep 27, 2002 20.64 21.04 20.43 20.67 1,655,839 -0.08(-0.38%)
Sep 26, 2002 19.76 20.77 19.76 20.75 2,304,987 +1.04(+5.27%)
Sep 25, 2002 19.58 19.85 19.30 19.71 1,628,963 +0.52(+2.70%)
Sep 24, 2002 18.71 19.64 18.71 19.19 1,255,534 -0.43(-2.18%)
Sep 23, 2002 19.67 19.84 19.34 19.62 1,635,818 +0.01(+0.07%)
Sep 20, 2002 19.97 20.04 19.47 19.61 1,565,746 -0.17(-0.88%)
Sep 19, 2002 19.90 20.22 19.69 19.78 1,395,352 -0.15(-0.76%)
Sep 18, 2002 19.83 20.25 19.60 19.93 1,472,497 -0.01(-0.07%)
Sep 17, 2002 20.18 20.28 19.83 19.95 1,591,642 -0.74(-3.55%)
Sep 16, 2002 20.56 20.77 20.34 20.68 898,535 +0.05(+0.24%)
Sep 13, 2002 20.22 20.66 20.10 20.63 1,339,208 +0.39(+1.91%)
Sep 12, 2002 20.72 20.76 20.05 20.25 1,618,518 -0.48(-2.31%)
Sep 11, 2002 20.91 21.03 20.71 20.72 1,299,384 -0.04(-0.18%)
Sep 10, 2002 20.68 20.89 20.49 20.76 1,705,129 +0.08(+0.40%)
Sep 09, 2002 20.49 20.68 20.09 20.68 1,610,901 +0.22(+1.08%)
Sep 06, 2002 20.38 20.61 20.01 20.46 1,529,404 +0.37(+1.83%)
Sep 05, 2002 19.80 20.09 19.62 20.09 1,463,684 +0.15(+0.76%)
Sep 04, 2002 20.13 20.20 19.34 19.94 2,235,785 -0.07(-0.37%)
Sep 03, 2002 20.24 20.33 19.85 20.01 2,595,069 -0.50(-2.44%)
Aug 30, 2002 20.18 20.77 20.06 20.51 1,677,818 +0.42(+2.10%)
Aug 29, 2002 20.10 20.17 19.67 20.09 1,910,993 -0.10(-0.50%)
Aug 28, 2002 20.64 20.64 20.11 20.19 1,723,300 -0.49(-2.36%)
Aug 27, 2002 20.82 20.95 20.52 20.68 1,808,061 +0.11(+0.51%)
Aug 26, 2002 20.31 20.57 20.02 20.57 1,202,001 +0.35(+1.73%)
Aug 23, 2002 20.15 20.47 20.08 20.22 1,291,659 -0.14(-0.70%)
Aug 22, 2002 19.90 20.43 19.90 20.37 2,379,738 +0.42(+2.12%)
Aug 21, 2002 19.62 19.97 19.24 19.94 1,910,449 +0.28(+1.40%)
Aug 20, 2002 20.12 20.12 19.62 19.67 1,269,788 -0.09(-0.44%)
Aug 16, 2002 19.64 19.85 19.39 19.75 2,161,252 -0.00(-0.02%)
Aug 15, 2002 19.09 19.89 19.09 19.76 3,443,771 +0.67(+3.49%)
Aug 14, 2002 19.14 19.30 18.50 19.09 2,041,563 +0.24(+1.27%)
Aug 13, 2002 19.21 19.25 18.84 18.85 1,174,908 -0.36(-1.89%)
Aug 12, 2002 18.91 19.38 18.61 19.22 1,538,326 +0.45(+2.40%)
Aug 07, 2002 18.73 18.79 18.29 18.77 1,460,964 +0.38(+2.05%)
Aug 06, 2002 18.20 18.90 18.15 18.39 2,332,298 +0.41(+2.27%)
Aug 05, 2002 18.87 19.10 17.98 17.98 1,693,377 -0.97(-5.12%)
Aug 02, 2002 18.96 19.48 18.61 18.95 1,765,735 -0.30(-1.58%)
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.