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, 2005 34.63 34.97 34.26 34.79 1,894,237 -0.18(-0.51%)
May 27, 2005 34.49 35.02 34.43 34.97 1,313,855 +0.50(+1.44%)
May 26, 2005 34.37 34.49 34.07 34.47 1,445,404 +0.28(+0.83%)
May 25, 2005 33.73 34.36 33.45 34.18 2,314,127 +0.29(+0.87%)
May 24, 2005 33.71 33.89 33.55 33.89 1,455,959 +0.17(+0.49%)
May 23, 2005 34.00 34.23 33.31 33.72 2,630,758 +0.51(+1.52%)
May 20, 2005 33.67 33.75 33.08 33.22 2,118,817 -0.54(-1.59%)
May 19, 2005 33.09 33.76 33.03 33.76 2,229,909 +0.70(+2.11%)
May 18, 2005 33.13 33.58 32.64 33.06 3,094,932 +0.06(+0.20%)
May 17, 2005 32.19 33.01 32.10 32.99 2,703,115 +0.80(+2.48%)
May 16, 2005 31.68 32.38 31.11 32.19 3,707,956 +0.42(+1.32%)
May 13, 2005 32.14 32.39 31.54 31.78 2,914,529 -0.38(-1.19%)
May 12, 2005 33.38 33.38 32.12 32.16 3,190,248 -1.37(-4.08%)
May 11, 2005 33.49 33.72 33.29 33.53 2,544,364 -0.03(-0.10%)
May 10, 2005 34.19 34.20 33.56 33.56 2,038,843 -0.65(-1.89%)
May 09, 2005 34.00 34.28 33.99 34.21 1,452,694 +0.25(+0.74%)
May 06, 2005 34.37 34.46 33.89 33.95 1,776,833 -0.17(-0.51%)
May 05, 2005 33.59 34.23 33.55 34.13 2,263,422 +0.56(+1.66%)
May 04, 2005 32.70 33.61 32.30 33.57 3,336,704 +0.82(+2.51%)
May 03, 2005 33.89 33.96 32.65 32.75 2,895,161 -1.36(-3.97%)
May 02, 2005 33.34 34.11 33.16 34.11 2,036,993 +0.54(+1.62%)
Apr 29, 2005 33.53 33.93 33.20 33.56 2,497,468 +0.45(+1.35%)
Apr 28, 2005 33.55 33.62 32.80 33.12 2,636,960 -0.71(-2.11%)
Apr 27, 2005 34.26 34.62 33.61 33.83 2,302,375 -0.46(-1.34%)
Apr 26, 2005 34.68 34.83 34.29 34.29 1,934,061 -0.39(-1.11%)
Apr 25, 2005 34.37 34.94 34.31 34.68 2,689,297 +0.76(+2.24%)
Apr 22, 2005 34.17 34.43 33.57 33.92 2,435,992 -0.23(-0.66%)
Apr 21, 2005 32.96 34.14 32.82 34.14 2,230,562 +1.30(+3.96%)
Apr 20, 2005 33.75 33.96 32.82 32.84 2,914,420 -0.78(-2.32%)
Apr 19, 2005 33.82 33.91 33.44 33.62 3,221,150 +0.54(+1.64%)
Apr 18, 2005 32.74 33.25 32.28 33.08 3,233,989 +0.15(+0.46%)
Apr 15, 2005 34.35 34.42 32.68 32.93 4,403,348 -1.40(-4.07%)
Apr 14, 2005 34.30 34.86 34.15 34.33 3,419,289 +0.21(+0.61%)
Apr 13, 2005 34.67 34.95 34.00 34.12 2,647,841 -0.67(-1.92%)
Apr 12, 2005 35.16 35.45 34.57 34.79 2,277,241 -0.52(-1.47%)
Apr 11, 2005 35.04 35.39 34.69 35.31 2,281,811 +0.26(+0.75%)
Apr 08, 2005 35.36 35.67 34.79 35.04 2,313,692 -0.31(-0.88%)
Apr 07, 2005 36.18 36.23 35.01 35.36 2,641,965 -0.59(-1.65%)
Apr 06, 2005 35.47 36.25 35.26 35.95 2,551,002 +0.49(+1.37%)
Apr 05, 2005 36.02 36.42 35.39 35.46 2,654,043 -0.71(-1.97%)
Apr 04, 2005 36.23 36.83 35.62 36.17 3,659,210 +0.24(+0.66%)
Apr 01, 2005 35.23 36.05 35.21 35.93 2,315,432 +0.96(+2.76%)
Mar 31, 2005 34.28 35.15 34.26 34.97 2,465,152 +0.94(+2.77%)
Mar 30, 2005 33.78 34.12 32.92 34.03 2,832,270 +0.35(+1.05%)
Mar 29, 2005 34.00 34.66 33.61 33.67 2,160,599 -0.32(-0.93%)
Mar 28, 2005 34.05 34.50 33.77 33.99 1,856,263 -0.06(-0.16%)
Mar 24, 2005 34.35 34.93 33.84 34.05 2,548,608 +0.14(+0.41%)
Mar 23, 2005 34.46 34.46 33.66 33.91 2,878,731 -0.71(-2.06%)
Mar 22, 2005 34.99 35.38 34.55 34.62 2,511,178 -0.26(-0.75%)
Mar 21, 2005 35.54 35.73 34.88 34.88 2,121,646 -0.65(-1.84%)
Mar 18, 2005 35.75 36.04 35.39 35.54 2,592,240 -0.10(-0.28%)
Mar 17, 2005 35.06 35.71 34.98 35.64 2,369,401 +0.86(+2.48%)
Mar 16, 2005 34.81 35.60 34.49 34.77 2,773,623 -0.11(-0.30%)
Mar 15, 2005 35.59 35.82 34.80 34.88 2,855,555 -0.60(-1.68%)
Mar 14, 2005 35.71 35.84 34.79 35.48 3,140,197 -0.14(-0.40%)
Mar 11, 2005 35.39 35.95 35.10 35.62 2,425,437 +0.23(+0.65%)
Mar 10, 2005 36.12 36.12 34.79 35.39 3,746,692 -0.73(-2.02%)
Mar 09, 2005 36.99 37.59 36.08 36.12 3,722,537 -0.70(-1.91%)
Mar 08, 2005 36.76 37.52 36.76 36.82 2,897,120 -0.15(-0.41%)
Mar 07, 2005 37.20 37.20 36.23 36.97 2,931,068 -0.42(-1.12%)
Mar 04, 2005 36.30 37.56 36.03 37.39 3,271,528 +1.10(+3.03%)
Mar 03, 2005 36.03 36.30 35.54 36.29 4,269,405 +0.86(+2.44%)
Mar 02, 2005 34.92 35.52 34.90 35.43 3,631,464 +0.27(+0.77%)
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.