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 (%)
Dec 30, 2016 67.47 67.47 67.47 0 -0.37(-0.54%)
Dec 29, 2016 68.26 68.33 67.38 67.84 2,415,644 -0.51(-0.75%)
Dec 28, 2016 69.39 69.57 68.16 68.35 2,165,874 -0.87(-1.26%)
Dec 27, 2016 69.14 69.80 68.90 69.22 1,938,690 +0.28(+0.41%)
Dec 23, 2016 68.94 68.94 68.94 0 +0.46(+0.68%)
Dec 22, 2016 68.86 69.20 68.26 68.48 2,821,484 +0.02(+0.03%)
Dec 21, 2016 69.12 69.17 68.00 68.46 2,512,138 -0.21(-0.31%)
Dec 20, 2016 69.29 69.87 68.37 68.67 4,671,896 -0.39(-0.56%)
Dec 19, 2016 68.65 69.28 68.14 69.06 2,787,577 +0.74(+1.08%)
Dec 16, 2016 68.59 69.01 67.84 68.32 8,696,292 +0.27(+0.40%)
Dec 15, 2016 67.73 68.59 67.27 68.05 5,309,326 -0.34(-0.50%)
Dec 14, 2016 69.78 70.15 67.80 68.39 5,563,183 -1.94(-2.77%)
Dec 13, 2016 69.42 70.38 68.36 70.34 7,740,154 +1.84(+2.68%)
Dec 12, 2016 70.56 70.96 68.20 68.50 4,937,260 +0.36(+0.53%)
Dec 09, 2016 68.41 68.56 67.71 68.14 4,561,688 +0.20(+0.30%)
Dec 08, 2016 67.54 67.99 66.25 67.94 3,930,184 +0.96(+1.43%)
Dec 07, 2016 65.49 67.01 65.49 66.98 4,971,461 +1.02(+1.55%)
Dec 06, 2016 65.17 66.29 64.31 65.96 4,256,088 -0.08(-0.12%)
Dec 05, 2016 67.20 67.50 65.93 66.03 4,134,800 -0.26(-0.39%)
Dec 02, 2016 66.15 67.17 65.80 66.29 3,794,397 -0.03(-0.04%)
Dec 01, 2016 68.43 68.75 65.95 66.32 8,082,943 -0.54(-0.81%)
Nov 30, 2016 61.75 67.18 61.61 66.86 16,163,082 +8.69(+14.94%)
Nov 29, 2016 58.64 58.74 57.08 58.17 6,910,216 -1.78(-2.97%)
Nov 28, 2016 62.44 62.44 59.83 59.95 4,228,722 -1.69(-2.75%)
Nov 25, 2016 62.27 62.62 60.89 61.64 2,508,338 -1.21(-1.92%)
Nov 23, 2016 62.85 62.85 62.85 0 +0.92(+1.48%)
Nov 22, 2016 61.91 62.16 60.24 61.93 4,663,847 +0.02(+0.03%)
Nov 21, 2016 60.79 62.65 60.60 61.91 4,945,013 +2.44(+4.10%)
Nov 18, 2016 59.40 60.28 59.20 59.48 3,784,874 +0.06(+0.10%)
Nov 17, 2016 60.47 61.00 58.89 59.42 3,994,233 -0.47(-0.79%)
Nov 16, 2016 60.43 61.40 59.59 59.89 3,418,657 -0.60(-0.99%)
Nov 15, 2016 59.54 60.93 59.04 60.49 9,334,433 +1.99(+3.40%)
Nov 14, 2016 58.83 59.17 57.13 58.50 3,926,391 -0.52(-0.88%)
Nov 11, 2016 59.56 59.96 58.56 59.02 3,034,417 -0.80(-1.34%)
Nov 10, 2016 58.96 60.18 58.47 59.82 3,577,384 +0.66(+1.11%)
Nov 09, 2016 57.53 59.60 56.99 59.17 6,287,920 +1.41(+2.44%)
Nov 08, 2016 57.63 58.32 57.36 57.76 4,508,236 -0.46(-0.80%)
Nov 07, 2016 57.98 58.33 57.31 58.22 5,394,949 +1.54(+2.71%)
Nov 04, 2016 58.04 58.55 56.65 56.68 6,170,841 -1.58(-2.71%)
Nov 03, 2016 58.51 58.86 57.66 58.26 4,689,510 +0.11(+0.18%)
Nov 02, 2016 57.53 58.65 56.76 58.15 6,640,831 +0.18(+0.32%)
Nov 01, 2016 58.16 59.39 56.84 57.97 8,161,341 +0.49(+0.86%)
Oct 31, 2016 59.43 59.43 57.39 57.48 6,084,933 -1.95(-3.29%)
Oct 28, 2016 59.43 59.95 58.48 59.43 5,934,431 +0.04(+0.07%)
Oct 27, 2016 59.43 61.40 58.51 59.39 8,078,763 +0.50(+0.85%)
Oct 26, 2016 58.48 60.06 58.06 58.89 5,263,652 -0.15(-0.25%)
Oct 25, 2016 60.73 61.21 58.96 59.03 3,530,694 -1.88(-3.08%)
Oct 24, 2016 61.30 61.48 59.73 60.91 3,134,144 -0.53(-0.87%)
Oct 21, 2016 61.17 61.75 60.73 61.44 4,202,395 -0.21(-0.34%)
Oct 20, 2016 61.24 61.80 60.35 61.65 5,290,618 -0.16(-0.27%)
Oct 19, 2016 61.69 62.93 61.53 61.82 3,945,087 +0.93(+1.52%)
Oct 18, 2016 61.36 61.55 60.24 60.89 2,926,845 +0.44(+0.74%)
Oct 17, 2016 61.14 61.26 59.88 60.44 3,960,480 -0.83(-1.36%)
Oct 14, 2016 62.37 62.59 61.08 61.28 2,680,950 -0.68(-1.09%)
Oct 13, 2016 61.90 62.24 60.67 61.95 3,929,889 +0.14(+0.22%)
Oct 12, 2016 61.32 62.20 60.84 61.82 3,320,359 +0.20(+0.33%)
Oct 11, 2016 62.08 62.41 61.22 61.61 4,837,278 -0.65(-1.04%)
Oct 10, 2016 62.16 62.80 61.85 62.26 3,367,057 +0.90(+1.47%)
Oct 07, 2016 61.93 62.24 60.89 61.36 2,781,096 -0.38(-0.61%)
Oct 06, 2016 62.43 62.77 61.03 61.74 4,692,795 -0.28(-0.45%)
Oct 05, 2016 62.23 62.90 61.72 62.02 5,819,237 +0.65(+1.06%)
Oct 04, 2016 61.86 62.01 60.46 61.37 6,969,930 +0.05(+0.08%)
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.