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, 2016 50.14 51.15 49.74 50.05 4,461,848 +0.32(+0.64%)
May 27, 2016 50.10 49.73 49.73 49.73 4,024,077 -0.72(-1.43%)
May 26, 2016 51.15 51.15 50.20 50.46 4,896,418 +0.18(+0.36%)
May 25, 2016 49.00 50.46 49.00 50.28 6,500,803 +1.79(+3.68%)
May 24, 2016 47.82 48.68 47.24 48.49 3,671,992 +1.00(+2.11%)
May 23, 2016 47.19 47.76 46.61 47.49 4,167,403 -0.10(-0.20%)
May 20, 2016 47.87 48.09 47.02 47.58 3,231,994 +0.08(+0.16%)
May 19, 2016 46.35 47.80 45.85 47.51 3,928,846 +0.27(+0.57%)
May 18, 2016 47.94 48.48 46.82 47.24 3,751,375 -0.77(-1.61%)
May 17, 2016 47.58 48.67 47.24 48.01 4,331,735 +0.55(+1.16%)
May 16, 2016 46.82 48.10 46.79 47.46 7,304,164 +1.40(+3.04%)
May 13, 2016 45.70 47.35 45.70 46.06 6,281,594 -0.51(-1.10%)
May 12, 2016 46.91 47.94 45.78 46.57 6,976,631 +0.32(+0.69%)
May 11, 2016 44.99 47.10 44.76 46.25 5,089,566 +0.88(+1.94%)
May 10, 2016 43.71 45.41 43.60 45.37 4,193,435 +1.95(+4.49%)
May 09, 2016 44.47 44.87 43.25 43.42 4,302,106 -1.52(-3.37%)
May 06, 2016 44.05 46.02 43.64 44.94 5,864,587 +0.44(+1.00%)
May 05, 2016 46.58 46.66 44.27 44.49 9,754,757 -0.89(-1.96%)
May 04, 2016 47.39 48.64 45.30 45.38 9,564,194 -2.97(-6.15%)
May 03, 2016 48.90 50.33 47.40 48.35 9,750,894 -1.79(-3.56%)
May 02, 2016 50.79 50.86 49.14 50.14 5,249,381 -0.78(-1.54%)
Apr 29, 2016 51.95 52.69 49.83 50.92 5,233,666 -0.42(-0.83%)
Apr 28, 2016 52.47 53.51 51.18 51.35 4,294,849 -1.52(-2.88%)
Apr 27, 2016 51.18 53.53 51.18 52.87 7,881,320 +2.34(+4.62%)
Apr 26, 2016 49.65 50.83 48.98 50.54 5,577,722 +1.23(+2.49%)
Apr 25, 2016 50.31 50.56 48.64 49.31 5,374,278 -1.41(-2.78%)
Apr 22, 2016 48.39 50.89 48.31 50.72 6,594,748 +2.43(+5.04%)
Apr 21, 2016 48.86 49.15 47.40 48.29 8,080,984 -0.61(-1.24%)
Apr 20, 2016 48.68 49.82 48.00 48.90 7,158,838 +0.13(+0.26%)
Apr 19, 2016 48.97 50.07 48.37 48.77 6,973,759 +0.39(+0.80%)
Apr 18, 2016 45.33 48.86 45.12 48.38 4,839,794 +1.18(+2.49%)
Apr 15, 2016 47.53 48.11 46.60 47.21 4,588,968 -0.53(-1.11%)
Apr 14, 2016 47.94 48.14 46.91 47.74 4,765,709 +0.14(+0.28%)
Apr 13, 2016 48.02 48.71 47.00 47.60 4,566,839 -0.76(-1.58%)
Apr 12, 2016 46.22 48.78 45.89 48.36 6,169,060 +2.49(+5.43%)
Apr 11, 2016 47.07 47.44 45.82 45.87 4,210,604 -0.73(-1.57%)
Apr 08, 2016 45.84 46.83 45.46 46.61 6,160,468 +2.45(+5.55%)
Apr 07, 2016 43.84 44.66 43.52 44.16 4,557,662 +0.04(+0.09%)
Apr 06, 2016 42.51 44.41 42.00 44.12 10,129,796 +1.55(+3.65%)
Apr 05, 2016 42.47 43.42 42.25 42.56 4,552,345 -0.47(-1.10%)
Apr 04, 2016 44.32 45.02 42.83 43.04 4,577,409 -1.18(-2.66%)
Apr 01, 2016 43.50 44.53 43.44 44.21 3,501,899 -0.73(-1.63%)
Mar 31, 2016 44.52 45.72 44.26 44.95 5,963,030 +0.17(+0.39%)
Mar 30, 2016 45.33 45.78 43.90 44.77 5,538,293 +0.15(+0.35%)
Mar 29, 2016 43.11 44.76 42.85 44.62 5,639,443 +0.58(+1.31%)
Mar 28, 2016 44.99 45.08 43.64 44.04 6,412,528 -0.62(-1.38%)
Mar 24, 2016 43.32 44.66 44.66 44.66 9,435,688 -0.02(-0.04%)
Mar 23, 2016 45.82 46.63 44.55 44.68 6,546,914 -1.66(-3.58%)
Mar 22, 2016 46.38 47.45 46.19 46.34 4,834,773 -0.58(-1.23%)
Mar 21, 2016 47.13 47.43 45.44 46.92 6,013,316 -0.14(-0.31%)
Mar 18, 2016 47.96 48.20 46.17 47.06 10,659,679 -0.48(-1.01%)
Mar 17, 2016 47.79 48.63 47.25 47.54 7,077,292 +0.53(+1.13%)
Mar 16, 2016 45.67 47.37 44.88 47.01 9,343,127 +1.63(+3.59%)
Mar 15, 2016 44.00 45.44 43.25 45.38 5,689,618 +0.69(+1.53%)
Mar 14, 2016 43.67 45.51 43.48 44.70 6,518,697 +0.02(+0.04%)
Mar 11, 2016 42.81 45.49 42.56 44.68 15,332,437 +3.66(+8.92%)
Mar 10, 2016 40.34 41.09 38.63 41.02 7,290,984 +0.17(+0.43%)
Mar 09, 2016 40.55 41.98 39.21 40.85 7,981,184 +1.14(+2.87%)
Mar 08, 2016 43.00 43.09 39.57 39.71 7,986,255 -3.82(-8.78%)
Mar 07, 2016 43.41 44.21 42.66 43.53 10,293,016 -0.11(-0.24%)
Mar 04, 2016 41.88 44.25 40.69 43.64 13,655,552 +2.20(+5.30%)
Mar 03, 2016 40.72 41.89 40.26 41.44 9,830,779 +0.32(+0.77%)
Mar 02, 2016 38.41 41.16 38.30 41.12 10,206,157 +2.45(+6.33%)
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.