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 (%)
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%)
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.