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 (%)
Jul 31, 2002 19.70 20.01 19.39 19.99 1,759,968 +0.29(+1.49%)
Jul 30, 2002 19.90 20.08 19.49 19.70 2,562,862 -0.21(-1.04%)
Jul 29, 2002 19.02 19.97 18.87 19.90 2,401,282 +1.25(+6.67%)
Jul 26, 2002 18.36 18.66 18.15 18.66 1,959,195 +0.25(+1.35%)
Jul 25, 2002 18.31 18.66 17.84 18.41 3,602,195 +0.10(+0.53%)
Jul 24, 2002 17.36 18.47 16.90 18.31 3,734,614 +0.85(+4.87%)
Jul 23, 2002 17.71 18.33 17.32 17.46 2,682,442 -0.59(-3.28%)
Jul 22, 2002 18.89 19.25 17.92 18.05 2,683,856 -1.04(-5.46%)
Jul 19, 2002 19.88 20.12 19.04 19.10 1,555,844 -1.21(-5.95%)
Jul 17, 2002 20.86 20.93 19.97 20.31 1,957,345 -0.23(-1.10%)
Jul 12, 2002 21.11 21.12 20.10 20.53 1,703,170 -0.35(-1.67%)
Jul 11, 2002 21.07 21.33 20.79 20.88 2,289,754 -0.51(-2.38%)
Jul 10, 2002 22.06 22.06 21.30 21.39 2,236,656 -0.28(-1.29%)
Jul 09, 2002 21.90 22.03 21.53 21.67 1,368,042 -0.29(-1.32%)
Jul 08, 2002 22.42 22.46 21.78 21.96 1,487,404 -0.66(-2.91%)
Jul 05, 2002 22.03 22.68 21.99 22.62 1,184,265 +0.65(+2.97%)
Jul 04, 2002 21.83 22.19 21.71 21.97 1,669,766 +0.00(+0.00%)
Jul 03, 2002 21.83 22.19 21.71 21.97 1,669,548 +0.10(+0.44%)
Jul 02, 2002 22.46 22.63 21.84 21.87 1,295,467 -0.59(-2.64%)
Jul 01, 2002 22.65 22.68 22.29 22.46 939,556 -0.19(-0.85%)
Jun 28, 2002 22.52 22.75 22.44 22.65 1,745,061 +0.16(+0.71%)
Jun 27, 2002 22.42 22.54 22.29 22.49 1,721,123 +0.01(+0.04%)
Jun 26, 2002 22.66 22.66 22.12 22.48 1,690,984 -0.17(-0.75%)
Jun 25, 2002 23.07 23.11 22.64 22.65 1,523,419 +0.46(+2.07%)
Jun 21, 2002 22.33 22.71 21.97 22.20 12,001,515 -0.36(-1.59%)
Jun 20, 2002 22.84 23.09 22.49 22.55 1,570,969 -0.10(-0.45%)
Jun 19, 2002 23.05 23.16 22.59 22.65 1,946,247 -0.46(-1.99%)
Jun 18, 2002 23.02 23.18 22.88 23.11 6,256,456 +0.17(+0.72%)
Jun 17, 2002 23.09 23.23 22.85 22.95 2,117,511 +0.35(+1.57%)
Jun 14, 2002 21.97 22.62 21.64 22.59 2,147,759 +1.06(+4.93%)
Jun 12, 2002 21.68 21.97 21.34 21.53 1,833,087 -0.03(-0.15%)
Jun 11, 2002 21.90 22.15 21.31 21.57 1,805,014 -0.46(-2.09%)
Jun 10, 2002 22.52 22.52 21.85 22.02 1,443,010 -0.44(-1.96%)
Jun 07, 2002 22.29 22.59 22.14 22.47 1,285,565 +0.17(+0.78%)
Jun 06, 2002 23.03 23.18 22.15 22.29 2,346,552 -0.51(-2.24%)
Jun 05, 2002 22.88 22.88 22.52 22.80 1,209,291 -0.52(-2.23%)
May 31, 2002 23.48 23.98 23.18 23.32 2,108,589 -0.45(-1.88%)
May 28, 2002 23.99 24.08 23.67 23.77 840,323 -0.20(-0.84%)
May 27, 2002 24.18 24.20 23.80 23.97 964,691 +0.00(+0.00%)
May 24, 2002 24.18 24.20 23.80 23.97 964,255 -0.26(-1.08%)
May 23, 2002 24.40 24.44 24.01 24.23 1,574,994 -0.06(-0.26%)
May 22, 2002 24.13 24.39 23.94 24.30 1,369,674 +0.07(+0.28%)
May 21, 2002 24.25 24.63 24.08 24.23 1,359,228 -0.02(-0.08%)
May 20, 2002 24.04 24.36 23.94 24.24 1,127,794 -0.01(-0.06%)
May 17, 2002 24.33 24.35 23.69 24.26 1,692,942 -0.17(-0.70%)
May 16, 2002 24.33 24.63 24.08 24.43 1,404,928 +0.17(+0.68%)
May 15, 2002 24.54 24.70 24.16 24.26 1,638,756 -0.67(-2.69%)
May 14, 2002 25.11 25.23 24.83 24.93 1,300,798 +0.13(+0.54%)
May 13, 2002 24.35 24.90 24.11 24.80 1,153,364 +0.45(+1.83%)
May 10, 2002 24.10 24.61 24.05 24.35 1,954,952 +0.37(+1.55%)
May 09, 2002 24.19 24.31 23.92 23.98 1,531,580 -0.24(-1.01%)
May 08, 2002 24.14 24.37 24.03 24.23 1,722,429 +0.40(+1.70%)
May 07, 2002 23.83 24.01 23.53 23.82 1,669,440 +0.05(+0.19%)
May 06, 2002 24.29 24.29 23.73 23.78 1,661,714 -0.91(-3.70%)
May 03, 2002 24.72 24.98 24.45 24.69 1,629,725 +0.16(+0.66%)
May 02, 2002 24.48 24.85 24.29 24.53 1,894,454 -0.18(-0.73%)
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.