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 (%)
Aug 29, 2014 104.29 106.38 106.38 106.38 2,707,569 +1.52(+1.45%)
Aug 28, 2014 103.86 105.00 103.70 104.86 2,362,915 +0.55(+0.53%)
Aug 27, 2014 106.00 106.00 104.14 104.31 2,715,985 -1.46(-1.38%)
Aug 26, 2014 105.88 107.16 105.66 105.78 2,980,467 +0.08(+0.07%)
Aug 25, 2014 104.03 105.81 103.85 105.70 4,071,881 +2.11(+2.03%)
Aug 22, 2014 104.25 104.46 102.91 103.60 2,402,222 -0.93(-0.89%)
Aug 21, 2014 104.12 104.72 102.91 104.53 2,728,860 +0.67(+0.65%)
Aug 20, 2014 103.83 104.06 102.78 103.86 3,607,269 +0.12(+0.12%)
Aug 19, 2014 103.01 104.00 102.90 103.74 3,088,917 +0.98(+0.95%)
Aug 18, 2014 102.11 102.83 101.25 102.76 5,480,909 +0.61(+0.59%)
Aug 15, 2014 100.44 102.23 100.04 102.15 4,339,116 +2.19(+2.19%)
Aug 14, 2014 100.63 100.88 99.43 99.96 4,123,608 -0.59(-0.58%)
Aug 13, 2014 100.68 101.38 99.98 100.55 2,127,470 +0.42(+0.42%)
Aug 12, 2014 101.76 101.76 99.75 100.12 4,561,552 -2.31(-2.26%)
Aug 11, 2014 103.15 104.06 102.31 102.44 3,163,248 -0.68(-0.66%)
Aug 08, 2014 101.04 103.18 100.62 103.11 3,577,111 +1.99(+1.97%)
Aug 07, 2014 101.46 101.72 100.07 101.12 3,517,007 +0.21(+0.21%)
Aug 06, 2014 101.76 102.43 100.54 100.92 4,264,440 -1.13(-1.11%)
Aug 05, 2014 104.00 104.22 101.27 102.05 4,383,236 -2.48(-2.37%)
Aug 04, 2014 100.63 105.91 100.08 104.53 7,089,445 +4.82(+4.84%)
Aug 01, 2014 99.94 100.91 98.65 99.71 5,498,828 -1.16(-1.15%)
Jul 31, 2014 103.03 103.03 100.07 100.87 7,159,122 -2.85(-2.75%)
Jul 30, 2014 105.23 106.67 102.67 103.72 6,368,442 +0.60(+0.59%)
Jul 29, 2014 101.53 103.98 101.25 103.11 7,149,950 +1.49(+1.47%)
Jul 28, 2014 103.28 103.44 101.37 101.62 5,126,517 -1.47(-1.43%)
Jul 25, 2014 104.26 104.26 102.94 103.10 2,373,027 -1.69(-1.61%)
Jul 24, 2014 104.27 105.83 103.95 104.79 4,819,281 +0.18(+0.17%)
Jul 23, 2014 102.58 104.89 102.12 104.61 5,760,152 +2.35(+2.30%)
Jul 22, 2014 103.21 103.38 102.22 102.26 4,421,350 -0.52(-0.50%)
Jul 21, 2014 102.52 103.18 100.80 102.78 3,608,478 +0.51(+0.50%)
Jul 18, 2014 102.02 102.68 101.54 102.27 3,286,908 +0.21(+0.20%)
Jul 17, 2014 105.98 106.20 101.92 102.06 5,951,547 -4.17(-3.93%)
Jul 16, 2014 104.12 106.48 103.32 106.23 7,508,987 +2.65(+2.56%)
Jul 15, 2014 103.13 104.14 101.59 103.58 9,374,096 +3.59(+3.59%)
Jul 14, 2014 99.62 100.38 99.26 99.99 2,994,055 +1.08(+1.09%)
Jul 11, 2014 100.07 100.12 98.60 98.91 3,039,650 -1.28(-1.28%)
Jul 10, 2014 100.05 100.80 99.32 100.20 2,801,840 -1.28(-1.27%)
Jul 09, 2014 101.59 101.61 100.65 101.48 2,293,525 +0.01(+0.01%)
Jul 08, 2014 100.53 101.65 100.05 101.47 3,607,176 +0.66(+0.66%)
Jul 07, 2014 101.58 101.61 100.59 100.81 1,820,816 -0.75(-0.73%)
Jul 03, 2014 101.89 101.56 101.56 101.56 1,333,869 -0.05(-0.05%)
Jul 02, 2014 102.94 103.61 101.37 101.61 2,196,149 -1.60(-1.56%)
Jul 01, 2014 104.52 104.52 102.31 103.21 2,329,965 -0.13(-0.13%)
Jun 30, 2014 102.68 103.93 102.52 103.34 2,515,096 -0.03(-0.03%)
Jun 27, 2014 102.85 103.45 102.14 103.37 2,507,999 +0.39(+0.38%)
Jun 26, 2014 103.72 103.82 101.97 102.98 2,039,507 -0.45(-0.44%)
Jun 25, 2014 101.74 103.56 101.48 103.44 3,613,719 +2.06(+2.03%)
Jun 24, 2014 104.90 105.13 100.88 101.38 3,938,850 -3.50(-3.34%)
Jun 23, 2014 105.37 105.79 104.20 104.88 2,583,747 -0.42(-0.40%)
Jun 20, 2014 105.01 105.63 104.29 105.31 4,858,743 +1.26(+1.21%)
Jun 19, 2014 103.67 104.11 102.73 104.05 2,767,182 +0.60(+0.58%)
Jun 18, 2014 101.38 103.52 101.09 103.45 3,445,902 +2.05(+2.02%)
Jun 17, 2014 102.09 102.58 100.90 101.40 3,215,686 -0.90(-0.88%)
Jun 16, 2014 102.85 103.80 102.10 102.29 2,586,869 -0.95(-0.92%)
Jun 13, 2014 101.93 103.30 100.31 103.25 3,158,359 +1.55(+1.52%)
Jun 12, 2014 101.48 103.17 100.92 101.70 5,749,164 -0.56(-0.54%)
Jun 11, 2014 97.43 102.90 97.43 102.26 12,337,688 +4.15(+4.23%)
Jun 10, 2014 97.17 98.52 97.17 98.10 5,016,226 +1.76(+1.82%)
Jun 06, 2014 96.34 96.51 95.50 96.35 2,361,604 +0.11(+0.12%)
Jun 05, 2014 95.47 96.44 94.61 96.23 4,041,562 +0.16(+0.17%)
Jun 04, 2014 95.89 96.32 95.44 96.07 1,666,468 +0.19(+0.20%)
Jun 03, 2014 96.45 96.62 95.67 95.89 2,514,712 -0.63(-0.65%)
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.