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 (%)
Mar 31, 2014 80.26 81.00 79.62 79.80 3,100,478 -0.17(-0.21%)
Mar 28, 2014 79.09 80.29 78.85 79.97 3,711,567 +1.37(+1.74%)
Mar 27, 2014 78.66 79.29 77.82 78.61 3,909,980 +0.32(+0.41%)
Mar 26, 2014 78.72 79.50 78.27 78.29 4,736,083 +0.03(+0.04%)
Mar 25, 2014 78.66 78.77 77.88 78.26 4,360,189 +0.32(+0.41%)
Mar 24, 2014 79.12 79.49 77.56 77.94 3,347,440 -0.76(-0.97%)
Mar 21, 2014 79.11 79.20 77.82 78.70 5,821,442 -0.15(-0.19%)
Mar 20, 2014 77.43 78.91 76.93 78.85 3,732,897 +1.27(+1.64%)
Mar 19, 2014 78.50 78.57 77.24 77.58 3,240,593 -0.85(-1.08%)
Mar 18, 2014 77.67 78.58 77.43 78.43 2,806,183 +1.02(+1.31%)
Mar 17, 2014 77.39 77.79 76.89 77.41 3,387,339 +0.21(+0.27%)
Mar 14, 2014 76.83 77.37 76.66 77.21 3,394,191 +0.40(+0.53%)
Mar 13, 2014 77.41 77.57 76.75 76.80 3,770,064 -0.62(-0.80%)
Mar 12, 2014 77.69 78.47 77.28 77.42 4,058,335 -0.57(-0.74%)
Mar 11, 2014 80.07 80.39 77.69 78.00 6,277,420 -1.91(-2.39%)
Mar 10, 2014 80.09 80.23 79.31 79.91 2,750,179 -0.20(-0.25%)
Mar 07, 2014 81.58 81.61 79.90 80.11 5,375,616 -1.18(-1.46%)
Mar 06, 2014 81.47 81.51 80.41 81.29 5,762,076 +1.04(+1.30%)
Mar 05, 2014 80.89 81.26 80.14 80.25 4,709,377 -0.58(-0.72%)
Mar 04, 2014 79.90 81.18 79.49 80.83 4,808,988 +1.53(+1.93%)
Mar 03, 2014 78.85 80.58 78.69 79.30 3,628,948 +0.23(+0.29%)
Feb 28, 2014 78.19 79.84 78.10 79.07 5,233,273 +1.05(+1.35%)
Feb 27, 2014 77.18 78.24 77.11 78.02 2,669,904 +0.76(+0.99%)
Feb 26, 2014 78.26 79.49 77.04 77.26 4,146,815 -1.20(-1.53%)
Feb 25, 2014 78.23 78.47 77.06 78.46 3,345,622 +0.11(+0.14%)
Feb 24, 2014 78.23 80.06 77.33 78.35 5,244,548 +1.01(+1.31%)
Feb 21, 2014 78.18 78.50 77.30 77.33 3,093,546 -0.85(-1.08%)
Feb 20, 2014 78.42 78.56 77.73 78.18 5,189,251 -0.49(-0.62%)
Feb 19, 2014 78.04 79.29 77.85 78.67 4,435,845 +0.15(+0.19%)
Feb 18, 2014 76.76 78.52 76.76 78.52 5,048,827 +1.91(+2.49%)
Feb 14, 2014 76.68 76.61 76.61 76.61 4,553,923 +0.02(+0.02%)
Feb 13, 2014 75.76 77.28 75.33 76.59 3,170,691 -0.16(-0.21%)
Feb 12, 2014 77.09 77.51 76.32 76.75 2,566,646 -0.30(-0.39%)
Feb 11, 2014 75.92 77.44 75.24 77.05 4,238,210 +1.01(+1.33%)
Feb 10, 2014 75.33 76.07 74.63 76.04 4,050,981 +0.71(+0.95%)
Feb 07, 2014 74.49 75.42 73.95 75.32 4,055,353 +1.19(+1.61%)
Feb 06, 2014 74.56 75.08 73.93 74.13 4,245,139 -0.22(-0.29%)
Feb 05, 2014 75.62 75.62 74.15 74.35 5,605,098 -0.85(-1.12%)
Feb 04, 2014 74.19 76.54 74.08 75.19 6,685,095 +1.75(+2.38%)
Feb 03, 2014 75.85 76.45 73.43 73.44 7,497,319 -2.37(-3.12%)
Jan 31, 2014 75.62 76.33 75.46 75.81 3,237,321 -0.71(-0.93%)
Jan 30, 2014 76.54 77.03 75.63 76.53 3,772,281 +0.15(+0.20%)
Jan 29, 2014 75.50 76.68 75.14 76.38 3,731,364 +0.17(+0.22%)
Jan 28, 2014 74.77 76.56 74.26 76.21 4,718,684 +0.62(+0.82%)
Jan 27, 2014 76.21 76.50 75.09 75.59 5,256,472 -0.60(-0.79%)
Jan 24, 2014 77.58 77.79 76.19 76.19 5,372,115 -1.68(-2.16%)
Jan 23, 2014 78.31 78.31 77.11 77.87 3,959,996 -0.79(-1.00%)
Jan 22, 2014 76.73 78.89 76.62 78.66 8,371,377 +2.38(+3.12%)
Jan 21, 2014 75.77 76.79 75.76 76.28 5,678,654 +1.06(+1.41%)
Jan 17, 2014 76.91 75.22 75.22 75.22 4,236,747 -1.18(-1.55%)
Jan 16, 2014 76.61 76.79 75.73 76.40 7,301,770 -0.38(-0.49%)
Jan 15, 2014 75.95 77.40 76.12 76.78 5,710,947 +0.83(+1.09%)
Jan 14, 2014 73.66 76.09 73.66 75.95 8,282,086 +2.32(+3.15%)
Jan 13, 2014 74.69 74.99 73.46 73.63 5,259,281 -1.37(-1.83%)
Jan 10, 2014 74.21 75.06 73.75 75.00 4,080,634 +0.70(+0.95%)
Jan 09, 2014 74.36 74.61 73.43 74.30 4,883,210 +0.04(+0.05%)
Jan 08, 2014 75.03 75.16 73.91 74.26 4,629,417 -0.75(-1.00%)
Jan 07, 2014 74.08 75.09 73.44 75.01 4,383,133 +1.41(+1.91%)
Jan 06, 2014 73.63 73.91 73.10 73.60 4,288,962 +0.03(+0.04%)
Jan 03, 2014 73.95 74.44 73.42 73.58 2,372,875 -0.23(-0.32%)
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.