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 (%)
Nov 30, 2015 58.42 59.49 57.38 57.48 5,766,321 -0.78(-1.33%)
Nov 27, 2015 58.07 58.55 57.70 58.25 2,402,176 -0.40(-0.69%)
Nov 25, 2015 58.82 58.66 58.66 58.66 2,902,397 -0.85(-1.44%)
Nov 24, 2015 58.43 59.96 58.39 59.51 5,667,775 +1.60(+2.77%)
Nov 23, 2015 56.37 58.38 55.99 57.91 6,863,231 +1.54(+2.74%)
Nov 20, 2015 57.43 57.43 56.12 56.36 4,521,048 -0.86(-1.51%)
Nov 19, 2015 58.67 58.85 56.47 57.23 5,329,374 -2.02(-3.40%)
Nov 18, 2015 59.19 60.03 58.10 59.24 4,190,384 +0.59(+1.01%)
Nov 17, 2015 59.34 59.36 57.72 58.65 7,430,869 -0.95(-1.59%)
Nov 16, 2015 57.69 59.99 57.13 59.60 7,374,806 +1.98(+3.43%)
Nov 13, 2015 56.12 58.62 55.52 57.62 9,777,502 +1.49(+2.65%)
Nov 12, 2015 57.46 58.40 55.99 56.13 9,691,467 -2.41(-4.11%)
Nov 11, 2015 61.87 61.94 57.78 58.54 13,809,371 -2.31(-3.80%)
Nov 10, 2015 64.74 69.32 60.48 60.85 18,588,194 -4.30(-6.60%)
Nov 09, 2015 66.14 67.09 64.67 65.15 3,511,644 -0.67(-1.02%)
Nov 06, 2015 66.69 67.19 65.15 65.82 3,880,595 -1.44(-2.14%)
Nov 05, 2015 66.89 68.84 66.61 67.26 3,343,725 -0.12(-0.17%)
Nov 04, 2015 67.98 69.18 66.07 67.38 5,148,495 -0.59(-0.88%)
Nov 03, 2015 65.06 68.84 65.03 67.97 6,611,563 +3.32(+5.14%)
Nov 02, 2015 63.17 64.98 62.96 64.65 4,712,101 +0.48(+0.75%)
Oct 30, 2015 65.04 65.17 62.96 64.17 5,902,819 -0.67(-1.04%)
Oct 29, 2015 62.63 65.41 62.21 64.84 7,182,731 +1.95(+3.10%)
Oct 28, 2015 62.65 64.34 61.07 62.90 7,517,646 +0.25(+0.40%)
Oct 27, 2015 64.77 65.06 62.37 62.65 8,507,840 -3.56(-5.38%)
Oct 26, 2015 68.76 68.98 65.96 66.21 5,024,364 -2.91(-4.21%)
Oct 23, 2015 69.39 70.12 68.41 69.11 4,750,348 -0.93(-1.33%)
Oct 22, 2015 69.13 70.27 68.62 70.04 3,458,687 +1.39(+2.03%)
Oct 21, 2015 69.82 70.24 68.54 68.65 2,870,148 -1.67(-2.37%)
Oct 20, 2015 69.20 70.78 68.90 70.32 3,033,327 +0.94(+1.36%)
Oct 19, 2015 69.51 69.99 68.81 69.38 4,222,048 -1.04(-1.47%)
Oct 16, 2015 70.58 70.88 68.82 70.42 4,600,258 +0.41(+0.59%)
Oct 15, 2015 68.53 70.04 67.91 70.01 4,277,030 +1.33(+1.94%)
Oct 14, 2015 67.78 69.33 67.64 68.67 4,614,918 +0.95(+1.40%)
Oct 13, 2015 67.67 69.20 66.96 67.72 3,086,144 -0.49(-0.72%)
Oct 12, 2015 69.53 69.80 67.14 68.21 4,312,627 -1.26(-1.81%)
Oct 09, 2015 69.54 69.90 68.04 69.47 5,638,250 +0.07(+0.10%)
Oct 08, 2015 66.22 69.79 65.98 69.40 7,404,764 +3.06(+4.61%)
Oct 07, 2015 67.17 67.65 64.72 66.34 5,528,713 +0.47(+0.71%)
Oct 06, 2015 64.02 66.00 63.61 65.87 5,188,518 +2.07(+3.25%)
Oct 05, 2015 62.45 64.28 61.83 63.80 5,591,427 +2.28(+3.71%)
Oct 02, 2015 57.90 61.67 57.67 61.51 5,486,201 +3.03(+5.18%)
Oct 01, 2015 58.86 59.81 57.33 58.48 4,256,056 +0.54(+0.93%)
Sep 30, 2015 57.32 58.03 56.68 57.95 4,157,350 +1.30(+2.29%)
Sep 29, 2015 56.65 57.42 55.93 56.65 4,623,103 -0.37(-0.66%)
Sep 28, 2015 59.37 59.46 56.91 57.02 6,614,253 -3.11(-5.17%)
Sep 25, 2015 61.83 62.12 59.53 60.13 4,431,309 -0.99(-1.62%)
Sep 24, 2015 60.55 61.64 59.98 61.12 3,605,523 +0.50(+0.82%)
Sep 23, 2015 62.44 62.81 60.62 60.62 4,932,915 -1.56(-2.52%)
Sep 22, 2015 61.90 63.69 61.73 62.19 2,898,408 -1.01(-1.59%)
Sep 21, 2015 63.59 64.03 62.43 63.19 2,672,774 +0.37(+0.60%)
Sep 18, 2015 64.64 64.96 62.37 62.82 7,120,891 -2.97(-4.52%)
Sep 17, 2015 66.27 67.20 65.44 65.79 6,495,833 -0.55(-0.82%)
Sep 16, 2015 63.74 66.46 63.71 66.34 4,875,218 +3.28(+5.20%)
Sep 15, 2015 62.70 63.80 62.57 63.06 2,679,864 +0.69(+1.11%)
Sep 14, 2015 62.94 62.98 61.87 62.37 3,739,178 -0.62(-0.99%)
Sep 11, 2015 63.52 63.70 62.14 62.99 4,767,475 -1.50(-2.32%)
Sep 10, 2015 64.60 65.01 63.39 64.49 4,312,073 +0.01(+0.01%)
Sep 09, 2015 66.88 67.87 64.35 64.48 4,173,352 -2.40(-3.59%)
Sep 08, 2015 66.32 66.96 64.95 66.88 3,716,012 +1.30(+1.99%)
Sep 04, 2015 65.58 65.57 65.57 65.57 3,528,858 -0.86(-1.30%)
Sep 03, 2015 66.76 68.17 65.70 66.44 4,201,866 -0.02(-0.03%)
Sep 02, 2015 66.23 66.50 64.10 66.46 4,417,070 +1.19(+1.82%)
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.