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 (%)
Feb 28, 2006 45.89 45.62 44.77 45.57 2,957,399 -0.32(-0.70%)
Feb 27, 2006 46.66 46.69 45.81 45.89 1,741,362 -1.02(-2.18%)
Feb 24, 2006 47.34 47.63 46.60 46.91 2,184,101 +0.71(+1.54%)
Feb 23, 2006 46.66 47.54 45.91 46.20 2,481,800 -0.44(-0.95%)
Feb 22, 2006 46.87 46.89 46.27 46.64 2,431,966 -0.59(-1.25%)
Feb 21, 2006 47.56 47.74 46.53 47.23 2,525,432 +0.79(+1.69%)
Feb 17, 2006 46.94 47.06 45.98 46.44 2,663,944 +0.40(+0.87%)
Feb 16, 2006 44.87 46.29 44.87 46.04 3,239,973 +1.38(+3.09%)
Feb 15, 2006 44.74 45.52 44.22 44.67 3,411,455 +0.06(+0.13%)
Feb 14, 2006 44.11 45.25 43.56 44.61 3,933,080 +0.00(+0.01%)
Feb 13, 2006 45.20 45.95 44.21 44.60 2,834,664 -0.72(-1.58%)
Feb 10, 2006 45.65 45.90 44.46 45.32 3,681,625 -0.22(-0.47%)
Feb 09, 2006 47.65 48.23 45.28 45.53 4,216,090 -1.80(-3.80%)
Feb 08, 2006 47.68 47.70 45.73 47.33 3,507,859 +0.40(+0.85%)
Feb 07, 2006 48.16 48.16 46.48 46.93 3,606,874 -1.59(-3.28%)
Feb 06, 2006 48.20 49.08 48.16 48.52 2,131,982 +0.87(+1.82%)
Feb 03, 2006 47.88 48.46 46.94 47.65 2,655,675 +0.00(+0.00%)
Feb 02, 2006 47.91 48.57 46.87 47.65 3,294,269 -0.40(-0.82%)
Feb 01, 2006 49.55 50.15 48.05 48.05 2,615,307 -1.50(-3.02%)
Jan 31, 2006 49.61 49.87 49.05 49.55 2,254,718 -0.56(-1.11%)
Jan 30, 2006 49.47 50.62 49.42 50.10 2,135,138 +0.87(+1.76%)
Jan 27, 2006 47.96 49.39 48.59 49.23 1,800,988 +1.27(+2.65%)
Jan 26, 2006 48.27 48.55 46.44 47.96 3,132,471 -0.31(-0.65%)
Jan 25, 2006 49.54 49.75 47.68 48.27 3,235,077 -1.03(-2.10%)
Jan 24, 2006 49.35 50.08 49.10 49.31 2,070,832 -0.38(-0.76%)
Jan 23, 2006 48.82 49.90 48.27 49.68 3,469,014 +0.58(+1.19%)
Jan 20, 2006 49.86 50.51 48.53 49.10 3,882,375 -0.46(-0.93%)
Jan 19, 2006 48.25 49.74 47.37 49.56 2,736,846 +1.32(+2.73%)
Jan 18, 2006 48.34 48.73 47.29 48.24 3,285,999 -0.25(-0.51%)
Jan 17, 2006 48.25 48.49 47.67 48.49 2,630,975 +1.41(+3.00%)
Jan 13, 2006 46.11 47.08 46.09 47.08 1,781,512 +0.71(+1.53%)
Jan 12, 2006 46.83 47.49 46.23 46.37 2,682,442 -0.18(-0.38%)
Jan 11, 2006 46.46 47.06 45.98 46.55 3,188,181 +0.01(+0.02%)
Jan 10, 2006 45.59 46.82 45.57 46.54 3,056,632 +0.79(+1.72%)
Jan 09, 2006 45.49 46.09 45.17 45.75 2,487,349 +0.31(+0.69%)
Jan 06, 2006 44.80 46.28 44.80 45.44 4,159,618 +1.56(+3.55%)
Jan 05, 2006 44.96 44.96 43.52 43.88 3,293,072 -1.27(-2.82%)
Jan 04, 2006 44.53 45.19 44.28 45.16 2,733,255 +0.40(+0.89%)
Jan 03, 2006 43.88 44.81 43.65 44.76 2,978,290 +1.22(+2.80%)
Dec 30, 2005 42.80 43.92 42.72 43.54 1,736,465 +0.51(+1.17%)
Dec 29, 2005 43.15 43.86 42.72 43.03 2,233,826 -0.19(-0.45%)
Dec 28, 2005 43.08 43.62 42.97 43.23 2,573,416 +0.54(+1.26%)
Dec 27, 2005 43.23 43.23 42.48 42.69 3,156,518 -0.80(-1.85%)
Dec 23, 2005 43.10 43.67 42.81 43.49 2,792,773 -0.48(-1.10%)
Dec 22, 2005 44.48 44.56 43.94 43.98 2,017,299 -0.26(-0.58%)
Dec 21, 2005 45.10 45.45 44.04 44.23 2,601,162 -0.53(-1.19%)
Dec 20, 2005 44.64 45.13 44.42 44.77 2,192,479 +0.67(+1.51%)
Dec 19, 2005 44.11 44.33 43.38 44.10 2,827,700 +0.07(+0.16%)
Dec 16, 2005 45.29 45.36 43.96 44.03 2,736,737 -1.25(-2.77%)
Dec 15, 2005 46.30 46.27 45.02 45.29 2,900,710 -1.02(-2.19%)
Dec 14, 2005 45.62 46.40 45.01 46.30 2,312,821 +0.68(+1.49%)
Dec 13, 2005 46.14 46.61 45.49 45.62 2,914,203 +0.23(+0.52%)
Dec 12, 2005 45.29 45.53 44.90 45.39 2,624,665 +0.81(+1.82%)
Dec 09, 2005 44.63 44.80 44.03 44.57 2,459,712 -0.45(-0.99%)
Dec 08, 2005 43.84 45.07 43.54 45.02 2,751,099 +1.39(+3.19%)
Dec 07, 2005 44.16 44.64 43.32 43.63 2,593,001 -0.31(-0.71%)
Dec 06, 2005 43.33 44.14 43.10 43.94 2,918,990 +0.51(+1.19%)
Dec 05, 2005 43.61 43.64 43.04 43.43 2,546,323 +0.46(+1.08%)
Dec 02, 2005 42.69 43.14 42.35 42.96 2,582,556 +0.39(+0.91%)
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.