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, 2018 72.25 72.66 71.22 71.62 3,582,278 -0.55(-0.76%)
Jul 30, 2018 71.65 72.65 71.49 72.17 3,815,548 +1.28(+1.81%)
Jul 27, 2018 71.27 71.66 70.49 70.89 2,471,751 -0.91(-1.27%)
Jul 26, 2018 71.53 72.23 71.22 71.80 2,898,385 +0.02(+0.03%)
Jul 25, 2018 70.66 71.96 70.62 71.78 3,887,894 +0.93(+1.31%)
Jul 24, 2018 70.44 71.50 69.76 70.85 3,112,874 +1.27(+1.83%)
Jul 23, 2018 69.91 70.68 69.50 69.58 2,913,221 +0.11(+0.16%)
Jul 20, 2018 69.75 69.88 69.09 69.47 2,600,129 -0.13(-0.18%)
Jul 19, 2018 69.67 70.14 69.00 69.60 3,500,102 -0.41(-0.59%)
Jul 18, 2018 69.53 70.23 68.66 70.01 3,082,765 +0.07(+0.10%)
Jul 17, 2018 70.65 70.72 69.46 69.94 3,938,054 -1.38(-1.94%)
Jul 16, 2018 71.77 72.36 70.09 71.32 3,308,734 -1.71(-2.35%)
Jul 13, 2018 72.07 73.70 71.90 73.03 2,885,503 +0.88(+1.22%)
Jul 12, 2018 72.06 72.50 71.09 72.15 2,949,137 +0.33(+0.46%)
Jul 11, 2018 72.95 73.62 70.89 71.82 3,857,878 -2.08(-2.81%)
Jul 10, 2018 74.22 75.10 73.22 73.90 4,319,668 +0.28(+0.39%)
Jul 09, 2018 72.68 73.62 72.68 73.61 5,675,173 +1.49(+2.06%)
Jul 06, 2018 70.39 72.45 70.30 72.12 3,025,806 +1.06(+1.49%)
Jul 05, 2018 72.40 72.69 70.80 71.07 2,710,898 -0.86(-1.20%)
Jul 03, 2018 71.93 71.93 71.93 0 +1.00(+1.41%)
Jul 02, 2018 71.18 71.24 70.14 70.93 3,700,970 -0.79(-1.11%)
Jun 29, 2018 72.00 73.33 71.69 71.72 4,550,583 -0.32(-0.45%)
Jun 28, 2018 73.21 73.53 71.66 72.05 4,213,377 -0.73(-1.01%)
Jun 27, 2018 72.41 73.93 72.34 72.78 5,895,932 +1.23(+1.72%)
Jun 26, 2018 70.68 71.84 69.88 71.55 5,115,052 +1.16(+1.64%)
Jun 25, 2018 72.29 72.80 69.88 70.39 4,703,676 -2.17(-3.00%)
Jun 22, 2018 70.73 73.16 70.46 72.56 12,959,798 +4.55(+6.69%)
Jun 21, 2018 68.30 68.62 67.44 68.01 4,988,435 -0.63(-0.91%)
Jun 20, 2018 68.31 68.92 67.31 68.64 5,046,703 +1.00(+1.48%)
Jun 19, 2018 67.16 68.57 67.07 67.64 3,917,448 -0.55(-0.80%)
Jun 18, 2018 67.54 69.25 67.54 68.19 5,754,514 +1.13(+1.68%)
Jun 15, 2018 69.56 66.13 67.06 8,889,135 -2.50(-3.59%)
Jun 14, 2018 70.57 71.03 69.30 69.56 4,722,803 -0.23(-0.34%)
Jun 13, 2018 69.63 70.47 69.41 69.79 4,228,702 -0.07(-0.10%)
Jun 12, 2018 69.80 70.66 69.18 69.86 4,657,351 -0.08(-0.11%)
Jun 11, 2018 69.69 70.35 69.29 69.94 3,341,801 +0.27(+0.39%)
Jun 08, 2018 69.98 70.12 69.24 69.67 3,164,512 -0.24(-0.35%)
Jun 07, 2018 68.40 70.28 68.15 69.91 4,779,339 +2.15(+3.17%)
Jun 06, 2018 66.99 67.76 3,857,687 +0.21(+0.32%)
Jun 05, 2018 67.33 68.09 66.69 67.55 2,975,562 -0.11(-0.16%)
Jun 04, 2018 69.67 69.98 67.60 67.66 3,899,142 -1.67(-2.41%)
Jun 01, 2018 68.26 69.83 67.71 69.33 4,499,237 +1.22(+1.79%)
May 31, 2018 68.19 69.12 67.78 68.11 4,782,711 -0.67(-0.98%)
May 30, 2018 66.24 69.05 66.24 68.78 4,971,566 +3.11(+4.74%)
May 29, 2018 65.09 66.46 65.02 65.67 5,170,179 -0.28(-0.43%)
May 25, 2018 65.95 65.95 65.95 0 -1.43(-2.13%)
May 24, 2018 67.59 67.88 67.17 67.38 5,863,859 -1.24(-1.81%)
May 23, 2018 68.20 69.09 67.62 68.62 6,839,751 -0.19(-0.27%)
May 22, 2018 70.33 70.94 68.74 68.81 4,489,387 -1.16(-1.66%)
May 21, 2018 69.47 70.40 69.21 69.97 3,521,447 +1.11(+1.62%)
May 18, 2018 69.49 69.64 68.63 68.86 4,213,125 -0.56(-0.80%)
May 17, 2018 68.90 69.92 68.90 69.41 3,963,446 +0.80(+1.17%)
May 16, 2018 68.55 68.95 67.92 68.61 5,232,990 +0.61(+0.90%)
May 15, 2018 67.37 68.55 67.18 68.00 3,631,435 +0.48(+0.71%)
May 14, 2018 66.99 68.23 66.99 67.52 3,899,468 +0.87(+1.30%)
May 11, 2018 67.01 67.60 66.37 66.65 3,712,450 -0.08(-0.12%)
May 10, 2018 66.57 67.18 65.89 66.73 5,793,359 +0.93(+1.41%)
May 09, 2018 66.78 67.17 65.11 65.80 7,418,441 +0.39(+0.60%)
May 08, 2018 64.10 65.46 63.22 65.41 3,860,218 +1.01(+1.58%)
May 07, 2018 65.55 67.08 64.33 64.40 4,501,686 -0.57(-0.87%)
May 04, 2018 64.35 65.14 63.92 64.96 3,759,059 +0.54(+0.83%)
May 03, 2018 63.74 64.93 63.32 64.43 5,050,336 +0.45(+0.70%)
May 02, 2018 65.07 65.18 63.51 63.98 6,221,516 -0.93(-1.43%)
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.