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 (%)
May 31, 2006 45.00 45.77 44.72 45.65 5,647,023 +0.88(+1.97%)
May 30, 2006 46.92 46.95 44.64 44.77 3,990,095 -0.83(-1.81%)
May 26, 2006 44.90 45.74 44.71 45.59 1,996,299 +0.69(+1.54%)
May 25, 2006 44.34 45.25 44.04 44.90 3,010,933 +1.23(+2.81%)
May 24, 2006 44.11 44.88 42.97 43.68 4,118,706 -0.94(-2.11%)
May 23, 2006 46.41 46.85 44.42 44.62 3,410,258 -0.74(-1.62%)
May 22, 2006 45.31 45.64 44.05 45.36 4,947,496 -0.34(-0.74%)
May 19, 2006 44.21 45.96 44.20 45.70 4,258,633 +0.87(+1.94%)
May 18, 2006 45.35 45.86 44.69 44.83 3,514,713 -0.51(-1.12%)
May 17, 2006 46.25 47.05 45.18 45.33 3,337,139 -1.34(-2.87%)
May 16, 2006 46.78 47.28 46.11 46.67 2,496,815 +0.40(+0.85%)
May 15, 2006 46.04 47.01 45.56 46.27 3,076,653 -0.91(-1.92%)
May 12, 2006 48.87 49.00 47.09 47.18 2,617,592 -1.86(-3.79%)
May 11, 2006 50.55 50.56 48.87 49.04 2,397,582 -0.93(-1.86%)
May 10, 2006 48.87 49.98 48.58 49.96 2,129,697 +0.81(+1.65%)
May 09, 2006 48.64 49.40 48.41 49.16 2,150,697 +0.51(+1.06%)
May 08, 2006 47.94 48.66 47.86 48.64 1,583,481 -0.32(-0.65%)
May 05, 2006 48.37 48.99 47.90 48.96 2,008,050 +0.90(+1.87%)
May 04, 2006 48.43 48.52 47.34 48.06 3,563,568 -0.69(-1.41%)
May 03, 2006 49.74 49.84 48.34 48.75 2,578,639 -1.30(-2.60%)
May 02, 2006 49.86 50.14 49.35 50.05 2,108,589 +0.45(+0.92%)
May 01, 2006 48.59 50.22 48.43 49.59 2,723,027 +1.42(+2.96%)
Apr 28, 2006 48.72 49.03 48.14 48.17 3,011,912 -0.88(-1.79%)
Apr 27, 2006 48.51 50.09 48.16 49.05 2,749,032 -0.25(-0.51%)
Apr 26, 2006 50.13 51.23 49.03 49.30 2,294,868 -1.08(-2.14%)
Apr 25, 2006 51.83 51.96 49.82 50.38 2,550,349 -0.75(-1.47%)
Apr 24, 2006 51.67 51.69 50.84 51.13 2,072,247 -0.91(-1.74%)
Apr 21, 2006 51.01 52.15 50.69 52.04 2,195,091 +1.21(+2.38%)
Apr 20, 2006 51.70 51.82 50.10 50.83 2,765,136 -1.29(-2.47%)
Apr 19, 2006 50.57 52.36 50.36 52.11 2,849,571 +1.29(+2.54%)
Apr 18, 2006 49.73 51.00 49.87 50.82 2,381,805 +1.09(+2.20%)
Apr 17, 2006 48.69 49.92 48.63 49.73 2,149,718 +1.42(+2.93%)
Apr 13, 2006 47.64 48.36 47.01 48.31 1,559,979 +0.68(+1.42%)
Apr 12, 2006 48.53 49.05 47.56 47.64 2,123,822 -0.97(-1.99%)
Apr 11, 2006 49.12 49.60 48.39 48.61 2,070,179 -0.18(-0.37%)
Apr 10, 2006 48.25 48.85 47.49 48.79 2,405,961 +1.85(+3.94%)
Apr 07, 2006 47.44 47.67 46.73 46.94 2,068,438 -0.90(-1.88%)
Apr 06, 2006 48.32 48.75 47.57 47.84 2,408,246 -0.41(-0.85%)
Apr 05, 2006 47.93 48.48 47.30 48.25 2,024,806 +0.50(+1.04%)
Apr 04, 2006 47.61 47.87 46.97 47.75 2,145,910 +0.02(+0.05%)
Apr 03, 2006 46.89 48.16 46.89 47.73 3,173,709 +1.31(+2.83%)
Mar 31, 2006 46.57 46.73 45.91 46.42 2,695,063 -0.91(-1.93%)
Mar 30, 2006 47.45 48.11 47.24 47.33 2,165,277 +0.16(+0.34%)
Mar 29, 2006 46.50 47.28 46.33 47.17 1,730,481 +0.71(+1.53%)
Mar 28, 2006 46.40 47.08 46.32 46.46 2,290,842 +0.32(+0.70%)
Mar 27, 2006 46.21 46.33 45.32 46.14 2,232,194 -0.07(-0.15%)
Mar 24, 2006 45.63 46.86 45.63 46.21 2,218,920 +0.55(+1.21%)
Mar 23, 2006 45.17 46.06 45.08 45.65 2,050,267 +0.68(+1.51%)
Mar 22, 2006 44.34 45.87 44.30 44.97 2,593,328 +0.70(+1.58%)
Mar 21, 2006 44.54 45.31 43.98 44.28 2,559,053 -0.39(-0.86%)
Mar 20, 2006 45.64 45.84 44.51 44.66 2,308,469 -1.25(-2.72%)
Mar 17, 2006 46.41 46.43 45.67 45.91 2,488,437 -0.27(-0.59%)
Mar 16, 2006 45.63 46.40 45.03 46.18 2,719,763 +0.46(+1.00%)
Mar 15, 2006 45.29 45.76 44.80 45.72 2,222,402 +0.11(+0.24%)
Mar 14, 2006 44.85 45.67 44.26 45.61 2,707,794 +0.83(+1.86%)
Mar 13, 2006 43.88 44.85 43.88 44.78 2,408,028 +1.12(+2.57%)
Mar 10, 2006 43.20 44.01 42.67 43.66 3,271,093 +0.33(+0.76%)
Mar 09, 2006 44.34 44.51 43.31 43.33 4,798,430 -0.77(-1.75%)
Mar 08, 2006 44.02 44.67 43.43 44.10 4,096,727 -0.41(-0.92%)
Mar 07, 2006 45.08 45.24 44.06 44.51 2,848,483 -0.80(-1.75%)
Mar 06, 2006 46.48 46.50 45.16 45.30 2,135,899 -1.60(-3.41%)
Mar 03, 2006 46.44 47.32 46.43 46.90 1,752,460 +0.16(+0.33%)
Mar 02, 2006 45.48 47.03 45.17 46.75 3,786,951 +1.26(+2.78%)
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.