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 (%)
Jan 31, 2019 47.55 47.58 46.34 46.80 4,527,792 -0.49(-1.05%)
Jan 30, 2019 46.49 47.39 46.06 47.30 3,475,538 +1.35(+2.95%)
Jan 29, 2019 46.32 46.57 45.83 45.94 3,744,526 +0.01(+0.02%)
Jan 28, 2019 45.50 45.98 45.09 45.93 4,765,109 -0.44(-0.94%)
Jan 25, 2019 46.18 46.82 46.03 46.37 3,125,570 +0.63(+1.38%)
Jan 24, 2019 45.23 46.21 44.94 45.73 4,684,663 +0.37(+0.81%)
Jan 23, 2019 46.92 46.94 44.79 45.37 7,005,463 -1.19(-2.55%)
Jan 22, 2019 47.52 47.77 46.37 46.55 3,948,744 -1.57(-3.27%)
Jan 18, 2019 48.04 48.69 47.65 48.13 5,486,307 +0.61(+1.29%)
Jan 17, 2019 45.73 47.82 45.45 47.51 4,773,863 +1.25(+2.69%)
Jan 16, 2019 46.78 47.14 45.93 46.27 5,731,705 -0.73(-1.56%)
Jan 15, 2019 47.11 47.72 46.83 47.00 3,499,343 +0.38(+0.81%)
Jan 14, 2019 46.50 46.95 46.10 46.62 5,618,094 -0.49(-1.05%)
Jan 11, 2019 47.30 47.31 46.81 47.12 3,394,470 -0.67(-1.41%)
Jan 10, 2019 46.82 47.91 46.49 47.79 3,265,445 +0.42(+0.88%)
Jan 09, 2019 47.30 48.28 46.82 47.38 4,922,645 +0.56(+1.20%)
Jan 08, 2019 47.30 47.73 46.38 46.81 4,734,094 +0.35(+0.74%)
Jan 07, 2019 46.20 47.10 45.59 46.47 4,785,511 +0.72(+1.58%)
Jan 04, 2019 45.02 46.14 44.76 45.74 5,813,963 +1.78(+4.05%)
Jan 03, 2019 44.35 44.99 43.13 43.96 4,389,036 -0.23(-0.51%)
Jan 02, 2019 42.42 44.40 41.78 44.19 5,570,974 +0.84(+1.94%)
Dec 31, 2018 43.00 43.64 42.61 43.35 3,669,842 +0.63(+1.48%)
Dec 28, 2018 43.69 43.86 42.46 42.72 4,009,531 -0.76(-1.75%)
Dec 27, 2018 42.55 43.48 41.55 43.48 4,806,154 +0.12(+0.27%)
Dec 26, 2018 40.55 43.39 39.95 43.36 5,333,408 +3.24(+8.08%)
Dec 24, 2018 41.86 42.03 40.11 40.12 3,468,192 -2.35(-5.54%)
Dec 21, 2018 43.32 44.00 42.33 42.47 9,744,109 -1.19(-2.72%)
Dec 20, 2018 45.52 45.82 43.44 43.66 9,911,794 -2.61(-5.64%)
Dec 19, 2018 47.07 48.05 45.97 46.27 6,852,295 -0.34(-0.72%)
Dec 18, 2018 49.00 49.14 46.53 46.60 6,149,887 -2.42(-4.94%)
Dec 17, 2018 50.09 50.71 48.68 49.03 4,721,959 -1.35(-2.69%)
Dec 14, 2018 51.37 51.97 50.09 50.38 3,994,666 -1.52(-2.93%)
Dec 13, 2018 51.84 52.59 51.38 51.90 6,812,348 -0.07(-0.13%)
Dec 12, 2018 51.89 53.28 51.89 51.97 5,986,103 +0.91(+1.78%)
Dec 11, 2018 51.24 52.31 50.78 51.06 7,035,510 +0.87(+1.73%)
Dec 10, 2018 50.53 50.84 48.48 50.19 5,106,191 -0.98(-1.92%)
Dec 07, 2018 52.51 53.77 51.07 51.18 5,389,438 +0.46(+0.91%)
Dec 06, 2018 50.22 50.88 49.41 50.71 5,116,601 -1.37(-2.62%)
Dec 04, 2018 54.45 54.87 51.84 52.08 4,413,073 -2.45(-4.49%)
Dec 03, 2018 53.96 54.60 53.31 54.53 4,992,875 +2.53(+4.86%)
Nov 30, 2018 52.20 52.63 51.34 52.00 5,841,508 -0.79(-1.49%)
Nov 29, 2018 52.27 53.29 51.98 52.79 4,487,125 +1.15(+2.23%)
Nov 28, 2018 50.93 51.76 50.41 51.64 3,987,076 +0.55(+1.08%)
Nov 27, 2018 51.35 51.82 50.84 51.09 4,223,894 -0.39(-0.76%)
Nov 26, 2018 51.35 51.96 51.14 51.48 3,389,340 +0.74(+1.45%)
Nov 23, 2018 50.85 51.42 50.46 50.74 2,445,592 -1.92(-3.64%)
Nov 21, 2018 52.66 52.66 52.66 0 +1.20(+2.33%)
Nov 20, 2018 53.43 53.68 51.25 51.46 6,089,112 -3.20(-5.86%)
Nov 19, 2018 53.78 55.35 53.22 54.67 7,874,436 -0.76(-1.37%)
Nov 16, 2018 55.13 55.85 54.77 55.42 8,647,211 +0.86(+1.57%)
Nov 15, 2018 53.02 54.77 52.83 54.57 5,225,860 +1.09(+2.04%)
Nov 14, 2018 55.35 55.63 53.04 53.48 5,261,326 -0.52(-0.96%)
Nov 13, 2018 54.67 55.84 53.92 54.00 6,321,612 -1.32(-2.38%)
Nov 12, 2018 57.68 57.91 55.07 55.32 6,238,662 -1.91(-3.33%)
Nov 09, 2018 55.55 57.67 55.24 57.22 6,433,451 +0.41(+0.73%)
Nov 08, 2018 58.00 59.12 56.62 56.81 9,726,113 -0.10(-0.17%)
Nov 07, 2018 57.69 58.49 56.40 56.91 11,241,996 +3.07(+5.70%)
Nov 06, 2018 53.84 54.17 52.59 53.84 5,751,304 +0.08(+0.15%)
Nov 05, 2018 53.55 54.01 52.59 53.76 5,998,379 +1.45(+2.78%)
Nov 02, 2018 53.92 54.51 51.95 52.31 5,830,420 -1.62(-3.01%)
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.