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 (%)
Jul 31, 2015 72.74 72.79 70.82 71.06 4,212,039 -2.18(-2.98%)
Jul 30, 2015 72.83 73.85 72.18 73.24 4,184,761 +0.33(+0.46%)
Jul 29, 2015 71.64 74.07 70.49 72.91 8,179,776 +3.28(+4.71%)
Jul 28, 2015 67.11 70.16 66.33 69.63 6,517,896 +2.73(+4.09%)
Jul 27, 2015 67.44 68.35 66.64 66.90 4,953,215 -1.55(-2.26%)
Jul 24, 2015 69.20 69.33 67.89 68.44 3,576,962 -0.89(-1.28%)
Jul 23, 2015 69.58 69.84 68.48 69.33 3,195,463 -0.11(-0.17%)
Jul 22, 2015 69.61 70.36 69.15 69.45 5,510,613 -0.68(-0.97%)
Jul 21, 2015 69.92 70.83 69.66 70.13 5,134,583 +0.72(+1.03%)
Jul 20, 2015 70.36 70.39 69.09 69.41 5,017,470 -1.20(-1.71%)
Jul 17, 2015 71.23 71.33 70.11 70.61 4,198,385 -0.77(-1.08%)
Jul 16, 2015 72.78 72.78 71.04 71.39 4,495,332 -0.49(-0.68%)
Jul 15, 2015 72.28 73.32 71.53 71.88 4,942,047 -1.12(-1.53%)
Jul 14, 2015 72.16 73.25 72.01 72.99 5,899,884 +0.64(+0.89%)
Jul 13, 2015 72.29 73.11 72.04 72.35 3,641,598 -0.01(-0.01%)
Jul 10, 2015 73.36 73.97 72.06 72.36 3,538,098 -0.35(-0.49%)
Jul 09, 2015 73.44 73.90 72.64 72.72 3,874,070 +0.58(+0.81%)
Jul 08, 2015 74.10 74.19 71.79 72.13 3,822,060 -2.34(-3.14%)
Jul 07, 2015 73.26 74.87 71.96 74.48 6,255,629 +1.47(+2.02%)
Jul 06, 2015 72.26 74.03 71.85 73.00 4,151,195 -0.38(-0.52%)
Jul 02, 2015 73.96 73.39 73.39 73.39 3,635,108 -0.38(-0.52%)
Jul 01, 2015 74.80 75.22 73.18 73.77 5,393,671 -0.84(-1.13%)
Jun 30, 2015 75.61 75.79 74.32 74.61 4,468,360 -0.51(-0.67%)
Jun 29, 2015 76.55 77.22 75.03 75.12 4,113,573 -2.65(-3.40%)
Jun 26, 2015 77.10 77.79 76.29 77.76 4,157,655 +0.60(+0.78%)
Jun 25, 2015 78.09 78.20 77.11 77.16 3,180,131 -0.69(-0.88%)
Jun 24, 2015 78.43 78.98 77.67 77.85 4,025,341 -0.74(-0.94%)
Jun 23, 2015 78.60 79.02 78.05 78.59 2,030,813 +0.24(+0.31%)
Jun 22, 2015 78.78 78.80 77.68 78.35 2,100,146 +0.14(+0.18%)
Jun 19, 2015 78.48 79.40 78.06 78.20 4,215,233 -1.02(-1.29%)
Jun 18, 2015 79.88 79.97 79.07 79.23 2,519,810 -0.13(-0.17%)
Jun 17, 2015 80.69 80.97 78.99 79.36 2,101,730 -0.55(-0.69%)
Jun 16, 2015 78.87 80.13 78.87 79.91 1,585,307 +0.90(+1.14%)
Jun 15, 2015 78.80 79.45 78.76 79.02 1,980,037 -0.43(-0.54%)
Jun 12, 2015 79.74 79.81 79.09 79.45 3,744,095 -0.77(-0.97%)
Jun 11, 2015 80.81 81.19 80.02 80.22 1,930,453 -0.65(-0.80%)
Jun 10, 2015 80.81 81.04 80.10 80.87 2,218,173 +1.33(+1.67%)
Jun 09, 2015 80.13 80.96 79.42 79.54 4,724,304 +0.25(+0.31%)
Jun 08, 2015 80.08 80.96 79.03 79.29 4,024,751 -1.20(-1.50%)
Jun 05, 2015 79.09 81.17 79.02 80.50 3,148,962 +1.04(+1.31%)
Jun 04, 2015 79.18 79.89 78.77 79.46 2,398,316 -0.50(-0.62%)
Jun 03, 2015 80.55 81.33 79.91 79.95 4,576,473 -0.83(-1.03%)
Jun 02, 2015 80.49 81.39 78.97 80.78 3,143,631 +0.91(+1.13%)
Jun 01, 2015 79.99 80.16 79.32 79.88 2,970,940 +0.22(+0.28%)
May 29, 2015 80.26 80.53 79.42 79.66 4,245,921 -0.30(-0.37%)
May 28, 2015 80.33 80.73 78.92 79.95 3,241,087 -0.22(-0.27%)
May 27, 2015 80.51 81.29 79.55 80.17 3,665,337 -0.03(-0.04%)
May 26, 2015 81.24 81.67 79.85 80.20 3,775,060 -1.90(-2.31%)
May 22, 2015 80.53 82.10 82.10 82.10 4,226,565 +0.54(+0.67%)
May 21, 2015 79.81 81.61 79.81 81.55 4,100,965 +2.10(+2.64%)
May 20, 2015 79.57 80.08 78.97 79.46 2,760,433 -0.15(-0.19%)
May 19, 2015 80.25 80.56 79.46 79.61 4,309,584 -1.35(-1.67%)
May 18, 2015 80.45 81.04 79.77 80.96 3,326,868 +0.30(+0.37%)
May 15, 2015 79.98 81.26 79.16 80.67 4,761,790 +0.17(+0.21%)
May 14, 2015 81.28 81.98 80.37 80.50 3,311,431 -0.59(-0.73%)
May 13, 2015 83.39 83.39 80.62 81.09 4,407,255 -1.03(-1.25%)
May 12, 2015 82.24 82.93 81.46 82.12 4,552,263 -0.12(-0.15%)
May 11, 2015 84.67 84.67 82.14 82.24 4,254,911 -2.13(-2.53%)
May 08, 2015 85.40 85.47 83.28 84.37 5,661,955 -0.20(-0.24%)
May 07, 2015 85.45 85.51 83.54 84.57 5,494,002 -0.85(-0.99%)
May 06, 2015 86.34 87.41 84.93 85.42 4,965,861 +0.32(+0.38%)
May 05, 2015 89.24 91.22 84.85 85.10 9,878,291 -4.20(-4.70%)
May 04, 2015 89.97 90.70 88.40 89.30 5,316,516 -0.18(-0.20%)
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.