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 30, 2014 103.10 103.92 102.41 102.86 1,809,568 -0.45(-0.44%)
May 29, 2014 102.06 103.50 101.59 103.31 2,304,368 +1.31(+1.28%)
May 28, 2014 101.33 102.85 100.45 102.00 2,582,519 +0.67(+0.66%)
May 27, 2014 101.58 102.21 101.08 101.33 2,275,929 -0.02(-0.02%)
May 23, 2014 101.76 101.35 101.35 101.35 2,070,100 -0.53(-0.52%)
May 22, 2014 100.67 102.44 100.16 101.88 2,662,537 +1.21(+1.20%)
May 21, 2014 99.56 101.08 99.40 100.67 3,121,922 +1.64(+1.66%)
May 20, 2014 99.53 100.02 98.69 99.03 2,539,543 -1.01(-1.01%)
May 19, 2014 98.98 100.09 98.85 100.04 2,469,867 +0.97(+0.98%)
May 16, 2014 99.40 99.58 98.59 99.07 4,106,957 -0.48(-0.48%)
May 15, 2014 101.28 101.29 98.18 99.55 6,244,995 -1.98(-1.95%)
May 14, 2014 102.82 103.15 101.09 101.53 3,045,580 +0.65(+0.64%)
May 13, 2014 101.60 102.00 100.62 100.88 3,502,944 -0.18(-0.18%)
May 12, 2014 101.06 102.37 100.93 101.06 4,404,963 +0.48(+0.48%)
May 09, 2014 100.17 100.72 99.20 100.58 3,788,792 +0.57(+0.57%)
May 08, 2014 101.85 101.90 99.84 100.01 3,226,492 -1.89(-1.85%)
May 07, 2014 103.29 104.38 101.72 101.90 5,427,448 -0.83(-0.81%)
May 06, 2014 102.74 104.84 101.79 102.73 8,686,918 +3.24(+3.26%)
May 05, 2014 99.04 99.80 97.63 99.49 3,145,955 -0.08(-0.08%)
May 02, 2014 99.70 100.68 99.07 99.57 3,428,081 +0.02(+0.02%)
May 01, 2014 99.15 99.56 98.47 99.55 2,415,138 +0.53(+0.54%)
Apr 30, 2014 99.31 99.47 98.02 99.02 2,956,755 -1.10(-1.10%)
Apr 29, 2014 100.04 100.70 99.67 100.12 3,967,787 +0.76(+0.76%)
Apr 28, 2014 100.11 100.16 98.50 99.36 4,490,765 -0.14(-0.14%)
Apr 25, 2014 99.86 100.23 99.13 99.50 3,538,934 -0.69(-0.69%)
Apr 24, 2014 99.34 101.29 98.96 100.19 6,469,390 +1.21(+1.22%)
Apr 23, 2014 99.00 99.38 98.40 98.98 2,866,840 +0.01(+0.01%)
Apr 22, 2014 98.76 100.09 98.45 98.97 3,162,263 -0.05(-0.05%)
Apr 21, 2014 99.01 99.31 97.67 99.02 5,525,827 +0.06(+0.06%)
Apr 17, 2014 98.67 98.96 98.96 98.96 6,273,200 +0.71(+0.72%)
Apr 16, 2014 98.55 99.30 97.92 98.25 3,670,349 +0.31(+0.32%)
Apr 15, 2014 97.51 98.59 96.94 97.94 4,577,784 +0.63(+0.65%)
Apr 14, 2014 96.99 98.27 96.31 97.31 4,262,068 +0.83(+0.86%)
Apr 11, 2014 96.31 97.67 96.12 96.48 7,627,450 -0.10(-0.10%)
Apr 10, 2014 99.32 99.78 96.13 96.58 6,906,440 -2.90(-2.92%)
Apr 09, 2014 98.73 99.69 97.93 99.48 5,436,617 +1.08(+1.10%)
Apr 08, 2014 97.05 99.02 96.85 98.40 5,927,972 +1.51(+1.56%)
Apr 07, 2014 99.14 100.85 96.71 96.89 8,537,998 -4.16(-4.12%)
Apr 04, 2014 102.15 103.50 99.81 101.05 19,754,348 +2.03(+2.05%)
Apr 03, 2014 86.63 100.00 85.95 99.02 44,750,656 +12.55(+14.51%)
Apr 02, 2014 86.23 86.99 86.15 86.47 3,065,405 -0.09(-0.10%)
Apr 01, 2014 84.88 86.58 84.54 86.56 4,857,710 +1.80(+2.12%)
Mar 31, 2014 85.24 86.03 84.56 84.76 2,919,192 -0.18(-0.21%)
Mar 28, 2014 84.00 85.28 83.75 84.94 3,494,550 +1.45(+1.74%)
Mar 27, 2014 83.55 84.21 82.65 83.49 3,681,362 +0.34(+0.41%)
Mar 26, 2014 83.61 84.44 83.13 83.15 4,459,162 +0.03(+0.04%)
Mar 25, 2014 83.54 83.66 82.72 83.12 4,105,247 +0.34(+0.41%)
Mar 24, 2014 84.03 84.43 82.38 82.78 3,151,714 -0.81(-0.97%)
Mar 21, 2014 84.02 84.12 82.65 83.59 5,481,059 -0.16(-0.19%)
Mar 20, 2014 82.24 83.81 81.71 83.75 3,514,633 +1.35(+1.64%)
Mar 19, 2014 83.37 83.45 82.04 82.40 3,051,114 -0.90(-1.08%)
Mar 18, 2014 82.49 83.46 82.24 83.30 2,642,104 +1.08(+1.31%)
Mar 17, 2014 82.20 82.62 81.66 82.22 3,189,280 +0.22(+0.27%)
Mar 14, 2014 81.60 82.17 81.42 82.00 3,195,731 +0.43(+0.53%)
Mar 13, 2014 82.22 82.39 81.52 81.57 3,549,627 -0.66(-0.80%)
Mar 12, 2014 82.52 83.34 82.08 82.23 3,821,042 -0.61(-0.74%)
Mar 11, 2014 85.04 85.38 82.51 82.84 5,910,376 -2.03(-2.39%)
Mar 10, 2014 85.06 85.21 84.23 84.87 2,589,375 -0.39(-0.46%)
Mar 07, 2014 86.83 86.86 85.04 85.26 5,050,615 -1.26(-1.46%)
Mar 06, 2014 86.71 86.76 85.58 86.52 5,413,710 +1.11(+1.30%)
Mar 05, 2014 86.09 86.49 85.30 85.41 4,424,656 -0.62(-0.72%)
Mar 04, 2014 85.04 86.40 84.60 86.03 4,518,244 +1.63(+1.93%)
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.