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 (%)
Feb 28, 2018 58.45 58.99 57.02 57.04 5,429,549 -1.43(-2.45%)
Feb 27, 2018 60.21 60.40 58.45 58.47 5,515,821 -1.93(-3.20%)
Feb 26, 2018 61.24 61.46 59.91 60.40 4,283,420 -0.42(-0.69%)
Feb 23, 2018 58.89 60.99 58.55 60.82 5,063,642 +2.54(+4.36%)
Feb 22, 2018 58.28 4,823,311 +1.01(+1.76%)
Feb 21, 2018 59.24 59.68 57.23 57.27 6,568,534 -1.98(-3.34%)
Feb 20, 2018 59.30 61.05 59.16 59.25 5,979,158 +0.07(+0.12%)
Feb 16, 2018 59.18 59.18 59.18 0 -0.44(-0.74%)
Feb 15, 2018 59.96 60.00 58.54 59.62 5,431,858 -0.16(-0.27%)
Feb 14, 2018 56.40 59.94 56.20 59.78 5,776,532 +2.60(+4.55%)
Feb 13, 2018 57.33 57.87 56.97 57.18 4,234,710 -0.64(-1.11%)
Feb 12, 2018 57.00 58.69 56.83 57.82 6,654,001 +1.69(+3.01%)
Feb 09, 2018 56.76 57.24 53.85 56.13 8,746,600 -0.07(-0.12%)
Feb 08, 2018 59.07 59.78 56.18 56.20 7,946,932 -2.52(-4.29%)
Feb 07, 2018 60.76 61.23 57.67 58.72 12,006,475 +1.23(+2.14%)
Feb 06, 2018 55.95 57.56 53.97 57.49 8,742,057 +0.35(+0.61%)
Feb 05, 2018 58.13 59.00 56.75 57.14 6,256,984 -1.97(-3.33%)
Feb 02, 2018 60.59 60.81 58.88 59.11 8,902,338 -2.26(-3.68%)
Feb 01, 2018 60.58 61.50 60.07 61.37 4,610,765 +1.32(+2.20%)
Jan 31, 2018 59.75 60.36 59.44 60.05 3,880,616 +0.30(+0.50%)
Jan 30, 2018 60.18 60.22 59.73 59.75 5,362,427 -1.21(-1.98%)
Jan 29, 2018 61.44 62.35 60.85 60.96 3,379,965 -0.88(-1.42%)
Jan 26, 2018 61.62 62.51 61.30 61.84 5,981,721 +0.35(+0.57%)
Jan 25, 2018 61.48 61.84 60.98 61.49 7,888,249 +0.06(+0.10%)
Jan 24, 2018 61.25 61.78 60.73 61.43 5,828,912 +0.49(+0.80%)
Jan 23, 2018 60.85 61.37 60.20 60.94 6,334,471 +0.22(+0.36%)
Jan 22, 2018 58.30 60.73 58.20 60.72 6,195,372 +2.52(+4.33%)
Jan 19, 2018 58.03 58.47 57.88 58.20 6,056,385 -0.09(-0.15%)
Jan 18, 2018 58.73 59.15 58.07 58.29 4,218,064 -0.68(-1.15%)
Jan 17, 2018 58.75 59.52 57.91 58.97 4,472,737 +0.42(+0.72%)
Jan 16, 2018 58.94 59.72 58.51 58.55 6,056,425 -0.43(-0.73%)
Jan 12, 2018 58.98 58.98 58.98 0 +0.48(+0.82%)
Jan 11, 2018 55.78 59.04 55.62 58.50 11,085,042 +3.09(+5.58%)
Jan 10, 2018 56.52 55.37 55.41 4,624,533 -0.11(-0.20%)
Jan 09, 2018 55.66 55.92 55.24 55.52 4,637,033 +0.13(+0.23%)
Jan 08, 2018 54.97 55.56 54.67 55.39 4,765,018 +0.37(+0.67%)
Jan 05, 2018 55.40 55.73 54.56 55.02 3,920,786 -0.63(-1.13%)
Jan 04, 2018 54.94 55.67 54.26 55.65 4,500,378 +0.88(+1.61%)
Jan 03, 2018 54.70 55.46 54.65 54.77 4,328,261 +0.00(+0.00%)
Jan 02, 2018 54.13 54.85 54.00 54.77 3,829,887 +1.13(+2.11%)
Dec 29, 2017 53.64 53.64 53.64 0 -0.12(-0.22%)
Dec 28, 2017 53.78 54.06 53.53 53.76 2,665,423 -0.02(-0.04%)
Dec 27, 2017 54.10 54.26 53.75 53.78 3,869,314 -0.32(-0.59%)
Dec 26, 2017 53.20 54.45 53.15 54.10 5,253,424 +1.17(+2.21%)
Dec 22, 2017 51.99 53.46 51.94 52.93 5,371,727 +0.97(+1.87%)
Dec 21, 2017 50.52 52.88 50.52 51.96 7,676,095 +1.23(+2.42%)
Dec 20, 2017 49.94 51.14 49.40 50.73 7,822,096 +1.34(+2.71%)
Dec 19, 2017 48.86 50.13 48.67 49.39 5,714,929 +0.86(+1.77%)
Dec 18, 2017 47.69 48.93 47.54 48.53 4,737,974 +1.01(+2.13%)
Dec 15, 2017 48.33 48.37 47.39 47.52 9,229,380 -0.37(-0.77%)
Dec 14, 2017 47.92 48.25 47.37 47.89 5,002,036 -0.37(-0.77%)
Dec 13, 2017 48.57 48.67 47.93 48.26 4,412,721 -0.28(-0.58%)
Dec 12, 2017 48.54 49.35 48.07 48.54 6,886,759 +0.24(+0.50%)
Dec 11, 2017 48.12 48.55 47.95 48.30 4,074,639 +0.38(+0.79%)
Dec 08, 2017 47.75 48.22 47.42 47.92 6,163,289 +0.60(+1.27%)
Dec 07, 2017 47.00 47.43 46.80 47.32 3,743,627 +0.21(+0.45%)
Dec 06, 2017 48.26 46.84 47.11 5,709,613 -1.15(-2.38%)
Dec 05, 2017 48.47 48.63 47.78 48.26 2,884,900 -0.33(-0.68%)
Dec 04, 2017 48.58 49.34 48.44 48.59 4,468,447 -0.13(-0.27%)
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.