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, 2003 21.01 21.31 20.97 21.17 2,025,242 +0.26(+1.25%)
Feb 27, 2003 21.18 21.22 20.76 20.91 2,110,874 -0.15(-0.70%)
Feb 26, 2003 20.95 21.33 20.85 21.06 1,970,185 -0.08(-0.37%)
Feb 25, 2003 21.69 21.83 20.97 21.14 3,430,170 -0.35(-1.63%)
Feb 24, 2003 21.18 21.66 21.10 21.49 3,418,636 +0.50(+2.36%)
Feb 21, 2003 20.45 21.14 20.40 20.99 3,116,041 +0.62(+3.07%)
Feb 20, 2003 20.27 20.45 20.21 20.37 2,009,900 +0.20(+0.98%)
Feb 19, 2003 20.04 20.23 19.93 20.17 1,503,834 +0.08(+0.39%)
Feb 18, 2003 19.76 20.16 19.72 20.09 1,207,550 +0.39(+1.96%)
Feb 14, 2003 19.72 19.82 19.27 19.70 1,677,056 +0.00(+0.00%)
Feb 13, 2003 19.53 19.81 19.32 19.70 1,535,932 +0.29(+1.51%)
Feb 12, 2003 20.17 20.22 19.40 19.41 3,469,123 -0.78(-3.85%)
Feb 11, 2003 20.49 20.66 20.19 20.19 2,149,827 -0.29(-1.39%)
Feb 10, 2003 20.32 20.55 20.24 20.47 1,592,186 +0.15(+0.75%)
Feb 07, 2003 20.54 20.61 20.25 20.32 1,267,177 -0.15(-0.74%)
Feb 06, 2003 20.66 20.75 20.33 20.47 2,671,996 -0.29(-1.42%)
Feb 05, 2003 20.91 21.07 20.59 20.77 2,067,459 -0.17(-0.81%)
Feb 04, 2003 20.82 21.13 20.45 20.94 2,235,567 +0.12(+0.57%)
Feb 03, 2003 21.19 21.19 20.75 20.82 2,178,770 -0.37(-1.76%)
Jan 31, 2003 20.79 21.25 20.48 21.19 2,141,557 +0.40(+1.90%)
Jan 30, 2003 21.09 21.33 20.76 20.79 2,178,661 -0.17(-0.81%)
Jan 29, 2003 20.40 21.12 20.40 20.96 1,998,475 +0.58(+2.84%)
Jan 28, 2003 20.27 20.66 20.18 20.38 1,500,026 +0.28(+1.42%)
Jan 27, 2003 20.59 20.70 19.99 20.10 1,795,983 -0.76(-3.66%)
Jan 24, 2003 20.96 21.20 20.82 20.86 1,824,817 -0.14(-0.66%)
Jan 23, 2003 20.93 21.08 20.79 21.00 1,530,710 +0.15(+0.70%)
Jan 22, 2003 20.86 21.11 20.55 20.85 2,198,790 +0.00(+0.00%)
Jan 21, 2003 21.12 21.12 20.80 20.85 1,471,300 -0.27(-1.26%)
Jan 17, 2003 21.49 21.49 21.07 21.12 1,951,143 -0.36(-1.69%)
Jan 16, 2003 21.46 21.51 21.23 21.48 2,277,241 +0.12(+0.56%)
Jan 15, 2003 21.12 21.54 21.00 21.36 2,286,707 +0.31(+1.48%)
Jan 14, 2003 21.18 21.35 20.86 21.05 2,472,769 -0.06(-0.28%)
Jan 13, 2003 21.00 21.14 20.67 21.11 2,351,992 +0.13(+0.64%)
Jan 10, 2003 21.07 21.17 20.79 20.98 2,943,798 -0.05(-0.22%)
Jan 09, 2003 21.25 21.45 20.95 21.02 2,254,935 -0.16(-0.76%)
Jan 08, 2003 21.57 21.69 21.09 21.18 1,604,590 -0.38(-1.75%)
Jan 07, 2003 22.42 22.42 21.46 21.56 2,527,390 -0.85(-3.81%)
Jan 06, 2003 22.26 22.49 22.18 22.42 1,231,161 +0.16(+0.72%)
Jan 03, 2003 22.51 22.56 22.11 22.25 1,179,369 -0.20(-0.90%)
Jan 02, 2003 22.12 22.46 22.09 22.46 1,308,741 +0.45(+2.02%)
Dec 31, 2002 22.21 22.21 21.62 22.01 820,629 -0.19(-0.87%)
Dec 30, 2002 22.10 22.37 22.10 22.20 1,461,943 +0.10(+0.46%)
Dec 27, 2002 22.37 22.54 22.07 22.10 1,452,259 -0.32(-1.43%)
Dec 26, 2002 22.61 22.70 22.38 22.42 1,020,292 -0.16(-0.71%)
Dec 24, 2002 22.56 22.64 22.50 22.59 632,935 -0.11(-0.47%)
Dec 23, 2002 22.42 22.75 22.33 22.69 1,001,468 +0.39(+1.75%)
Dec 20, 2002 22.17 22.38 22.15 22.30 1,380,228 +0.14(+0.62%)
Dec 19, 2002 22.20 22.36 22.02 22.16 1,690,548 -0.10(-0.43%)
Dec 18, 2002 22.19 22.26 21.69 22.26 2,031,226 +0.02(+0.08%)
Dec 17, 2002 22.42 22.57 22.15 22.24 1,834,284 -0.38(-1.67%)
Dec 16, 2002 23.16 23.19 22.44 22.62 2,501,603 -0.32(-1.40%)
Dec 13, 2002 22.68 22.97 22.34 22.94 3,541,263 +0.19(+0.83%)
Dec 12, 2002 22.18 22.91 22.18 22.75 2,462,867 +0.41(+1.83%)
Dec 11, 2002 22.36 22.36 21.87 22.34 2,394,101 -0.01(-0.06%)
Dec 10, 2002 21.90 22.36 21.64 22.36 2,636,416 +0.53(+2.44%)
Dec 09, 2002 22.74 22.98 21.69 21.82 3,312,657 -0.96(-4.23%)
Dec 06, 2002 22.25 22.82 22.21 22.79 2,599,965 +0.43(+1.91%)
Dec 05, 2002 22.38 22.52 22.24 22.36 1,806,973 +0.05(+0.23%)
Dec 04, 2002 22.20 22.43 22.07 22.31 1,833,087 -0.02(-0.10%)
Dec 03, 2002 21.92 22.33 21.89 22.33 2,097,925 +0.39(+1.78%)
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.