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 30, 2014 97.07 97.84 96.42 96.85 1,921,945 -0.42(-0.44%)
May 29, 2014 96.09 97.45 95.65 97.27 2,447,473 +1.23(+1.28%)
May 28, 2014 95.41 96.84 94.58 96.04 2,742,897 +0.63(+0.66%)
May 27, 2014 95.64 96.23 95.17 95.41 2,417,268 -0.02(-0.02%)
May 23, 2014 95.81 95.42 95.42 95.42 2,198,656 -0.50(-0.52%)
May 22, 2014 94.78 96.45 94.30 95.92 2,827,885 +1.14(+1.20%)
May 21, 2014 93.74 95.17 93.59 94.78 3,315,798 +1.54(+1.66%)
May 20, 2014 93.71 94.17 92.92 93.24 2,697,252 -0.95(-1.01%)
May 19, 2014 93.19 94.24 93.07 94.19 2,623,249 +0.91(+0.98%)
May 16, 2014 93.59 93.76 92.83 93.28 4,362,006 -0.45(-0.48%)
May 15, 2014 95.36 95.37 92.44 93.73 6,632,819 -1.86(-1.95%)
May 14, 2014 96.81 97.12 95.18 95.59 3,234,715 +0.61(+0.64%)
May 13, 2014 95.66 96.04 94.74 94.98 3,720,482 -0.17(-0.18%)
May 12, 2014 95.15 96.38 95.03 95.15 4,678,518 +0.45(+0.48%)
May 09, 2014 94.31 94.83 93.40 94.70 4,024,082 +0.54(+0.57%)
May 08, 2014 95.89 95.94 94.00 94.16 3,426,862 -1.78(-1.85%)
May 07, 2014 97.25 98.28 95.77 95.94 5,764,501 -0.78(-0.81%)
May 06, 2014 96.73 98.71 95.84 96.72 9,226,390 +3.05(+3.26%)
May 05, 2014 93.25 93.96 91.92 93.67 3,341,324 -0.08(-0.08%)
May 02, 2014 93.87 94.79 93.28 93.75 3,640,970 +0.02(+0.02%)
May 01, 2014 93.35 93.74 92.71 93.73 2,565,122 +0.50(+0.54%)
Apr 30, 2014 93.50 93.65 92.29 93.23 3,140,374 -1.04(-1.10%)
Apr 29, 2014 94.19 94.81 93.84 94.27 4,214,193 +0.72(+0.76%)
Apr 28, 2014 94.26 94.30 92.74 93.55 4,769,649 -0.13(-0.14%)
Apr 25, 2014 94.02 94.37 93.33 93.68 3,758,707 -0.65(-0.69%)
Apr 24, 2014 93.53 95.37 93.17 94.33 6,871,150 +1.14(+1.22%)
Apr 23, 2014 93.21 93.57 92.65 93.19 3,044,875 +0.01(+0.01%)
Apr 22, 2014 92.99 94.24 92.69 93.18 3,358,644 -0.05(-0.05%)
Apr 21, 2014 93.22 93.50 91.96 93.23 5,868,990 +0.06(+0.06%)
Apr 17, 2014 92.90 93.17 93.17 93.17 6,662,776 +0.67(+0.72%)
Apr 16, 2014 92.79 93.49 92.19 92.51 3,898,283 +0.29(+0.32%)
Apr 15, 2014 91.81 92.83 91.27 92.21 4,862,072 +0.59(+0.65%)
Apr 14, 2014 91.32 92.52 90.68 91.62 4,526,749 +0.78(+0.86%)
Apr 11, 2014 90.68 91.96 90.50 90.84 8,101,127 -0.09(-0.10%)
Apr 10, 2014 93.51 93.95 90.51 90.93 7,335,341 -2.73(-2.92%)
Apr 09, 2014 92.96 93.86 92.20 93.66 5,774,240 +1.02(+1.10%)
Apr 08, 2014 91.38 93.23 91.19 92.65 6,296,109 +1.42(+1.56%)
Apr 07, 2014 93.34 94.95 91.06 91.22 9,068,222 -3.92(-4.12%)
Apr 04, 2014 96.18 97.45 93.97 95.14 20,981,126 +1.91(+2.05%)
Apr 03, 2014 81.56 94.15 80.92 93.23 47,529,748 +11.82(+14.51%)
Apr 02, 2014 81.19 81.90 81.11 81.41 3,255,771 -0.08(-0.10%)
Apr 01, 2014 79.92 81.52 79.60 81.50 5,159,382 +1.69(+2.12%)
Mar 31, 2014 80.26 81.00 79.62 79.80 3,100,478 -0.17(-0.21%)
Mar 28, 2014 79.09 80.29 78.85 79.97 3,711,567 +1.37(+1.74%)
Mar 27, 2014 78.66 79.29 77.82 78.61 3,909,980 +0.32(+0.41%)
Mar 26, 2014 78.72 79.50 78.27 78.29 4,736,083 +0.03(+0.04%)
Mar 25, 2014 78.66 78.77 77.88 78.26 4,360,189 +0.32(+0.41%)
Mar 24, 2014 79.12 79.49 77.56 77.94 3,347,440 -0.76(-0.97%)
Mar 21, 2014 79.11 79.20 77.82 78.70 5,821,442 -0.15(-0.19%)
Mar 20, 2014 77.43 78.91 76.93 78.85 3,732,897 +1.27(+1.64%)
Mar 19, 2014 78.50 78.57 77.24 77.58 3,240,593 -0.85(-1.08%)
Mar 18, 2014 77.67 78.58 77.43 78.43 2,806,183 +1.02(+1.31%)
Mar 17, 2014 77.39 77.79 76.89 77.41 3,387,339 +0.21(+0.27%)
Mar 14, 2014 76.83 77.37 76.66 77.21 3,394,191 +0.40(+0.53%)
Mar 13, 2014 77.41 77.57 76.75 76.80 3,770,064 -0.62(-0.80%)
Mar 12, 2014 77.69 78.47 77.28 77.42 4,058,335 -0.57(-0.74%)
Mar 11, 2014 80.07 80.39 77.69 78.00 6,277,420 -1.91(-2.39%)
Mar 10, 2014 80.09 80.23 79.31 79.91 2,750,179 -0.20(-0.25%)
Mar 07, 2014 81.58 81.61 79.90 80.11 5,375,616 -1.18(-1.46%)
Mar 06, 2014 81.47 81.51 80.41 81.29 5,762,076 +1.04(+1.30%)
Mar 05, 2014 80.89 81.26 80.14 80.25 4,709,377 -0.58(-0.72%)
Mar 04, 2014 79.90 81.18 79.49 80.83 4,808,988 +1.53(+1.93%)
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.