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 (%)
Apr 30, 2009 40.93 41.61 39.27 39.57 5,523,785 -1.12(-2.76%)
Apr 29, 2009 39.44 41.23 39.32 40.70 5,663,257 +1.54(+3.94%)
Apr 28, 2009 38.37 39.77 38.04 39.15 4,092,547 +0.35(+0.90%)
Apr 27, 2009 39.26 39.59 38.51 38.80 5,485,279 -1.69(-4.18%)
Apr 24, 2009 39.00 40.81 38.78 40.49 7,166,185 +2.10(+5.48%)
Apr 23, 2009 38.23 38.92 37.75 38.39 4,289,633 +0.31(+0.82%)
Apr 22, 2009 37.98 38.96 37.57 38.08 6,006,847 -0.37(-0.96%)
Apr 21, 2009 37.23 38.72 37.07 38.44 4,506,031 +0.74(+1.97%)
Apr 20, 2009 38.74 39.19 37.50 37.70 5,818,870 -2.36(-5.90%)
Apr 17, 2009 39.68 40.34 39.23 40.06 6,005,827 +0.71(+1.80%)
Apr 16, 2009 39.22 39.71 38.28 39.35 4,422,528 +0.49(+1.25%)
Apr 15, 2009 39.94 40.17 38.32 38.87 7,496,759 -1.29(-3.20%)
Apr 14, 2009 40.00 41.54 39.72 40.15 6,613,159 -0.25(-0.61%)
Apr 13, 2009 39.00 40.78 38.30 40.40 5,666,833 +0.72(+1.81%)
Apr 09, 2009 39.44 39.87 38.98 39.68 5,750,205 +1.59(+4.17%)
Apr 08, 2009 37.70 38.67 36.63 38.09 5,664,959 +0.54(+1.44%)
Apr 07, 2009 38.32 38.49 37.29 37.55 5,981,586 -1.42(-3.63%)
Apr 06, 2009 39.31 39.82 38.37 38.97 9,662,710 -0.98(-2.46%)
Apr 03, 2009 38.77 40.39 38.23 39.95 6,612,038 +1.30(+3.38%)
Apr 02, 2009 38.47 39.41 38.41 38.65 6,984,880 +1.41(+3.78%)
Apr 01, 2009 34.97 37.66 34.74 37.24 8,075,508 +1.50(+4.19%)
Mar 31, 2009 36.13 36.66 35.64 35.74 6,550,216 +0.01(+0.03%)
Mar 30, 2009 36.50 36.64 35.01 35.73 6,509,182 -3.71(-9.41%)
Mar 26, 2009 39.78 40.44 38.81 39.45 6,911,398 +0.23(+0.59%)
Mar 25, 2009 39.71 39.98 37.78 39.22 8,812,905 -0.47(-1.18%)
Mar 24, 2009 39.56 40.02 38.73 39.68 8,281,627 -0.61(-1.51%)
Mar 23, 2009 38.96 40.34 38.86 40.29 9,494,920 +2.90(+7.74%)
Mar 20, 2009 38.61 39.17 37.05 37.40 7,792,536 -1.42(-3.67%)
Mar 19, 2009 37.73 39.58 37.73 38.82 11,252,817 +2.13(+5.81%)
Mar 18, 2009 36.02 37.32 34.55 36.69 7,500,984 +0.46(+1.27%)
Mar 17, 2009 34.27 36.26 33.72 36.23 8,279,509 +1.93(+5.63%)
Mar 16, 2009 33.61 34.91 33.12 34.30 8,056,363 +0.86(+2.58%)
Mar 13, 2009 34.17 34.36 32.83 33.44 0 -0.43(-1.28%)
Mar 12, 2009 33.09 33.98 31.55 33.87 9,389,491 +0.64(+1.94%)
Mar 11, 2009 33.12 33.98 32.41 33.22 8,185,552 +0.43(+1.32%)
Mar 10, 2009 31.63 33.63 31.41 32.79 10,584,881 +1.96(+6.35%)
Mar 09, 2009 29.92 32.08 29.92 30.83 11,044,914 +0.44(+1.45%)
Mar 06, 2009 30.56 31.93 29.22 30.39 0 +0.13(+0.43%)
Mar 05, 2009 30.36 31.55 29.93 30.26 10,589,553 -1.06(-3.37%)
Mar 04, 2009 30.48 31.96 30.14 31.32 10,648,664 +2.69(+9.41%)
Mar 02, 2009 31.24 31.25 28.38 28.63 10,462,137 -3.49(-10.87%)
Feb 27, 2009 31.72 33.29 31.08 32.12 0 -0.62(-1.88%)
Feb 26, 2009 33.25 34.27 32.68 32.74 7,330,079 +0.07(+0.23%)
Feb 25, 2009 32.06 33.41 30.98 32.66 9,143,020 +0.61(+1.89%)
Feb 24, 2009 30.98 32.18 30.56 32.06 8,087,641 +1.42(+4.65%)
Feb 23, 2009 33.11 33.45 30.53 30.63 8,518,588 -2.06(-6.30%)
Feb 20, 2009 32.39 33.36 32.01 32.69 0 -0.43(-1.30%)
Feb 19, 2009 33.32 33.87 32.54 33.12 6,481,738 +0.72(+2.21%)
Feb 18, 2009 33.82 33.82 31.97 32.41 8,299,022 -0.90(-2.70%)
Feb 17, 2009 35.23 35.47 33.15 33.31 9,284,342 -3.37(-9.20%)
Feb 13, 2009 36.12 37.20 36.03 36.68 0 +0.51(+1.42%)
Feb 12, 2009 35.58 36.26 34.58 36.16 8,691,110 -0.25(-0.68%)
Feb 11, 2009 36.44 36.99 35.61 36.41 12,853,818 +0.35(+0.97%)
Feb 10, 2009 38.07 38.90 35.62 36.06 8,051,281 -2.00(-5.26%)
Feb 09, 2009 38.46 39.52 37.65 38.07 8,200,760 -0.33(-0.86%)
Feb 06, 2009 36.77 38.68 36.65 38.40 0 +0.66(+1.75%)
Feb 05, 2009 35.93 37.86 35.60 37.74 10,789,554 +1.63(+4.50%)
Feb 04, 2009 35.39 36.88 35.13 36.11 10,483,304 +1.65(+4.77%)
Feb 03, 2009 33.92 34.89 33.48 34.46 9,652,601 +1.30(+3.91%)
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.