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 08, 2019 72.77 72.77 72.77 0 +0.56(+0.78%)
Aug 07, 2019 72.34 72.52 71.97 72.21 11,850,466 -0.59(-0.81%)
Aug 06, 2019 73.24 73.36 72.42 72.80 10,746,191 -0.30(-0.41%)
Aug 05, 2019 73.48 73.54 73.07 73.10 11,552,787 -0.66(-0.89%)
Aug 02, 2019 74.21 74.35 73.61 73.76 7,302,100 -0.55(-0.74%)
Aug 01, 2019 73.61 74.60 73.55 74.31 9,398,871 +0.65(+0.88%)
Jul 31, 2019 73.88 74.00 73.54 73.66 5,351,592 -0.38(-0.51%)
Jul 30, 2019 73.04 74.07 73.04 74.04 5,640,101 +0.80(+1.09%)
Jul 29, 2019 73.55 73.63 73.04 73.24 6,497,610 -0.38(-0.52%)
Jul 26, 2019 73.49 73.69 73.45 73.62 6,380,700 +0.15(+0.20%)
Jul 25, 2019 73.69 73.75 73.41 73.47 4,166,617 -0.17(-0.23%)
Jul 24, 2019 73.51 73.82 73.50 73.64 4,134,891 +0.02(+0.03%)
Jul 23, 2019 73.53 73.72 73.34 73.62 5,638,001 -0.02(-0.03%)
Jul 22, 2019 73.47 73.64 73.22 73.64 7,904,219 +0.26(+0.35%)
Jul 19, 2019 72.94 73.54 72.86 73.38 4,304,900 +0.41(+0.56%)
Jul 18, 2019 73.00 73.15 72.76 72.97 7,253,004 -0.17(-0.23%)
Jul 17, 2019 73.12 73.28 73.04 73.14 3,686,322 +0.08(+0.11%)
Jul 16, 2019 73.16 73.22 72.91 73.06 4,231,576 -0.06(-0.08%)
Jul 15, 2019 73.22 73.30 72.89 73.12 7,169,637 +0.01(+0.01%)
Jul 12, 2019 72.51 73.23 71.69 73.11 9,156,600 +1.13(+1.57%)
Jul 11, 2019 71.12 72.06 71.08 71.98 7,213,991 +0.82(+1.15%)
Jul 10, 2019 71.11 71.30 70.70 71.16 10,408,202 +0.17(+0.24%)
Jul 09, 2019 71.00 71.20 70.90 70.99 11,206,187 +0.08(+0.11%)
Jul 08, 2019 70.82 71.12 70.77 70.91 9,625,402 -0.13(-0.18%)
Jul 05, 2019 71.01 71.11 70.67 71.04 11,058,700 +0.04(+0.06%)
Jul 03, 2019 70.93 71.25 70.91 71.00 4,418,700 +0.05(+0.07%)
Jul 02, 2019 70.73 71.22 70.47 70.95 16,009,433 +0.26(+0.37%)
Jul 01, 2019 70.94 71.15 70.67 70.69 6,413,902 +0.13(+0.18%)
Jun 28, 2019 70.69 70.84 70.45 70.56 7,431,900 +0.03(+0.04%)
Jun 27, 2019 70.69 71.24 70.48 70.53 9,197,720 +0.04(+0.06%)
Jun 26, 2019 70.28 70.82 70.25 70.49 7,028,506 +0.40(+0.57%)
Jun 25, 2019 70.05 70.43 70.02 70.09 5,812,529 -0.02(-0.03%)
Jun 24, 2019 70.41 70.48 70.06 70.11 4,603,909 -0.20(-0.28%)
Jun 21, 2019 70.37 70.89 70.30 70.31 10,397,600 -0.17(-0.24%)
Jun 20, 2019 70.23 70.72 70.14 70.48 8,669,811 +0.58(+0.83%)
Jun 19, 2019 69.91 70.28 69.87 69.90 9,657,218 -0.01(-0.01%)
Jun 18, 2019 69.95 70.14 69.79 69.91 11,691,326 +0.15(+0.22%)
Jun 17, 2019 69.75 70.11 69.61 69.76 6,455,499 -0.07(-0.10%)
Jun 14, 2019 70.14 70.29 69.79 69.83 9,005,400 -0.24(-0.34%)
Jun 13, 2019 70.03 70.22 69.98 70.07 9,422,960 +0.29(+0.42%)
Jun 12, 2019 69.97 70.24 69.74 69.78 5,920,630 -0.31(-0.44%)
Jun 11, 2019 70.16 70.21 69.91 70.09 8,182,451 +0.32(+0.46%)
Jun 10, 2019 69.88 70.09 69.71 69.77 8,479,585 +0.02(+0.03%)
Jun 07, 2019 69.91 70.07 69.73 69.75 9,570,174 -0.12(-0.17%)
Jun 06, 2019 69.62 70.03 69.57 69.87 12,885,754 +0.34(+0.49%)
Jun 05, 2019 70.21 70.50 69.49 69.53 12,108,372 -0.77(-1.09%)
Jun 04, 2019 70.46 70.51 70.11 70.30 10,782,619 +0.57(+0.81%)
Jun 03, 2019 70.14 70.47 69.59 69.73 8,434,400 -0.34(-0.48%)
May 31, 2019 70.18 70.78 69.74 70.07 11,369,076 -0.55(-0.78%)
May 30, 2019 70.92 71.27 69.23 70.62 23,717,168 -0.42(-0.59%)
May 29, 2019 70.81 71.18 70.53 71.03 11,430,304 -0.15(-0.21%)
May 28, 2019 71.63 71.92 71.18 71.18 5,735,058 -0.50(-0.69%)
May 24, 2019 72.09 72.29 71.33 71.68 9,236,144 -0.30(-0.41%)
May 23, 2019 71.74 71.99 71.53 71.98 9,719,486 -0.02(-0.03%)
May 22, 2019 72.22 72.43 72.00 72.00 11,033,090 -0.46(-0.63%)
May 21, 2019 72.35 72.50 72.30 72.46 8,994,532 +0.02(+0.03%)
May 20, 2019 72.27 72.48 72.20 72.44 8,779,905 +0.14(+0.19%)
May 17, 2019 72.09 72.39 72.05 72.30 12,206,160 -0.12(-0.17%)
May 16, 2019 72.56 72.74 72.34 72.42 8,310,659 -0.14(-0.19%)
May 15, 2019 72.44 72.77 72.27 72.56 9,513,417 -0.09(-0.12%)
May 14, 2019 72.56 72.82 72.49 72.65 7,891,727 +0.19(+0.26%)
May 13, 2019 72.36 72.72 72.31 72.46 11,596,959 -0.29(-0.40%)
May 10, 2019 73.02 73.41 72.65 72.75 19,239,072 -0.33(-0.45%)
May 09, 2019 73.71 73.71 72.96 73.08 42,361,828 -2.46(-3.26%)
May 08, 2019 75.25 75.90 75.24 75.54 12,838,753 +0.04(+0.05%)
May 07, 2019 75.19 75.55 75.04 75.50 16,459,863 +0.33(+0.44%)
May 06, 2019 74.50 75.43 74.10 75.17 28,053,682 +2.76(+3.81%)
May 03, 2019 71.69 72.69 71.60 72.41 11,087,571 +1.17(+1.65%)
May 02, 2019 71.71 72.16 70.90 71.23 14,016,737 -0.83(-1.15%)
May 01, 2019 72.35 73.12 72.06 72.06 12,375,148 -0.48(-0.66%)
Apr 30, 2019 72.12 72.90 71.15 72.54 19,991,226 -0.08(-0.11%)
Apr 29, 2019 72.21 73.30 72.02 72.62 11,402,037 +0.13(+0.18%)
Apr 26, 2019 71.59 72.99 71.09 72.49 20,473,456 +1.03(+1.44%)
Apr 25, 2019 71.03 72.21 70.85 71.46 17,470,978 +0.37(+0.52%)
Apr 24, 2019 70.55 71.69 70.47 71.09 40,816,124 +7.38(+11.58%)
Apr 23, 2019 63.88 64.31 63.65 63.72 11,965,143 -0.07(-0.11%)
Apr 22, 2019 64.35 64.47 63.31 63.79 12,606,121 -0.12(-0.19%)
Apr 18, 2019 63.78 64.38 63.28 63.91 10,947,270 +0.15(+0.23%)
Apr 17, 2019 63.26 64.23 63.15 63.76 20,439,834 +0.43(+0.68%)
Apr 16, 2019 61.98 63.57 61.98 63.33 18,922,840 +1.33(+2.15%)
Apr 15, 2019 61.62 62.90 61.38 61.99 32,184,486 +0.48(+0.78%)
Apr 12, 2019 61.74 62.96 61.17 61.52 102,758,664 +14.92(+32.01%)
Apr 11, 2019 46.49 46.99 45.95 46.60 3,149,236 +0.00(+0.00%)
Apr 10, 2019 46.21 46.88 46.10 46.60 4,102,128 +0.63(+1.36%)
Apr 09, 2019 46.79 46.87 45.77 45.97 4,383,270 -1.02(-2.16%)
Apr 08, 2019 46.80 47.46 46.69 46.99 5,836,580 +0.18(+0.38%)
Apr 05, 2019 45.16 47.00 45.01 46.81 7,556,553 +1.94(+4.33%)
Apr 04, 2019 44.41 45.03 43.93 44.87 4,518,609 +0.59(+1.33%)
Apr 03, 2019 45.27 45.32 43.84 44.28 6,129,164 -0.77(-1.70%)
Apr 02, 2019 46.03 46.20 44.91 45.05 3,810,571 -0.75(-1.63%)
Apr 01, 2019 45.92 46.20 45.50 45.79 5,039,173 +0.51(+1.12%)
Mar 29, 2019 45.64 46.07 44.85 45.29 4,422,736 +0.41(+0.91%)
Mar 28, 2019 43.87 44.99 43.87 44.88 3,981,190 +0.57(+1.28%)
Mar 27, 2019 43.87 44.95 43.57 44.31 4,404,088 -0.44(-0.98%)
Mar 26, 2019 44.06 45.48 43.96 44.75 6,336,203 +1.33(+3.07%)
Mar 25, 2019 42.81 43.48 42.58 43.41 4,311,141 +0.37(+0.86%)
Mar 22, 2019 44.58 44.76 42.54 43.04 6,438,064 -2.03(-4.51%)
Mar 21, 2019 45.11 45.32 44.44 45.08 4,240,555 -0.13(-0.29%)
Mar 20, 2019 44.19 45.78 43.73 45.21 5,865,181 +0.94(+2.11%)
Mar 19, 2019 44.96 45.04 44.07 44.27 4,080,140 -0.63(-1.40%)
Mar 18, 2019 44.42 45.18 44.04 44.90 3,514,976 +0.54(+1.21%)
Mar 15, 2019 43.67 44.42 43.50 44.36 6,364,348 +0.30(+0.68%)
Mar 14, 2019 44.53 44.85 43.98 44.06 5,237,906 -0.42(-0.94%)
Mar 13, 2019 44.04 44.65 43.68 44.48 5,004,290 +0.86(+1.96%)
Mar 12, 2019 43.32 44.16 43.19 43.62 4,174,600 +0.66(+1.53%)
Mar 11, 2019 42.12 43.03 41.88 42.97 3,501,419 +1.36(+3.28%)
Mar 08, 2019 41.80 42.05 41.05 41.60 4,952,047 -1.16(-2.71%)
Mar 07, 2019 42.97 43.23 42.33 42.76 3,978,863 -0.23(-0.53%)
Mar 06, 2019 43.56 43.62 42.67 42.98 4,348,243 -0.65(-1.50%)
Mar 05, 2019 44.41 44.47 43.25 43.64 4,170,387 -0.62(-1.41%)
Mar 04, 2019 44.14 44.62 43.21 44.26 4,871,044 +0.36(+0.81%)
Mar 01, 2019 43.28 43.93 43.08 43.90 6,597,201 +0.89(+2.07%)
Feb 28, 2019 44.27 44.29 42.85 43.01 5,014,874 -1.08(-2.44%)
Feb 27, 2019 44.57 45.12 43.83 44.09 4,965,142 -0.18(-0.40%)
Feb 26, 2019 43.94 45.00 43.88 44.27 5,891,819 +0.17(+0.38%)
Feb 25, 2019 42.98 44.15 42.86 44.10 6,950,508 +0.90(+2.08%)
Feb 22, 2019 43.93 43.95 42.81 43.20 5,043,972 -0.15(-0.34%)
Feb 21, 2019 44.51 44.80 43.00 43.35 7,153,050 -1.31(-2.92%)
Feb 20, 2019 44.89 45.39 44.57 44.66 5,636,204 -0.29(-0.64%)
Feb 19, 2019 44.41 45.35 44.30 44.94 6,608,911 +0.22(+0.49%)
Feb 15, 2019 43.96 44.76 43.88 44.73 5,452,631 +1.41(+3.26%)
Feb 14, 2019 43.21 44.08 43.21 43.31 4,700,198 -0.24(-0.55%)
Feb 13, 2019 42.55 44.06 42.55 43.55 11,322,726 +1.23(+2.90%)
Feb 12, 2019 42.81 43.33 42.13 42.32 8,777,682 +0.24(+0.56%)
Feb 11, 2019 40.95 42.47 40.75 42.09 7,020,964 +0.71(+1.72%)
Feb 08, 2019 42.08 42.27 40.45 41.37 10,387,992 -0.75(-1.78%)
Feb 07, 2019 44.48 44.93 41.88 42.12 11,350,919 -2.82(-6.27%)
Feb 06, 2019 46.29 46.58 44.76 44.94 12,026,286 -3.59(-7.40%)
Feb 05, 2019 48.95 49.09 48.17 48.53 5,323,029 -0.05(-0.10%)
Feb 04, 2019 47.42 48.59 47.22 48.58 3,416,996 +0.67(+1.40%)
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.