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, 2005 35.52 36.44 34.53 35.32 5,184,807 -0.40(-1.12%)
Feb 25, 2005 33.78 35.93 33.66 35.72 8,503,014 +2.63(+7.96%)
Feb 24, 2005 32.65 33.09 32.56 33.09 2,696,587 +0.56(+1.72%)
Feb 23, 2005 32.34 32.76 32.14 32.53 2,634,348 +0.17(+0.53%)
Feb 22, 2005 32.56 32.96 32.36 32.36 3,296,445 +0.07(+0.23%)
Feb 18, 2005 31.62 32.33 31.51 32.28 3,215,383 +0.78(+2.48%)
Feb 17, 2005 32.26 32.33 31.40 31.50 2,870,462 -0.67(-2.07%)
Feb 16, 2005 31.40 32.22 31.23 32.17 3,142,699 +0.80(+2.56%)
Feb 15, 2005 31.43 31.60 31.06 31.36 2,487,784 +0.02(+0.07%)
Feb 14, 2005 31.65 31.94 31.22 31.34 2,031,770 -0.23(-0.71%)
Feb 11, 2005 31.52 31.88 31.36 31.56 2,661,442 +0.04(+0.13%)
Feb 10, 2005 30.54 31.66 30.38 31.52 2,708,447 +1.21(+4.00%)
Feb 09, 2005 30.03 30.51 29.87 30.31 1,998,584 +0.10(+0.32%)
Feb 08, 2005 29.97 30.32 29.83 30.21 2,028,723 -0.04(-0.12%)
Feb 07, 2005 30.37 30.63 29.90 30.25 1,566,181 -0.17(-0.56%)
Feb 04, 2005 30.86 30.97 30.17 30.42 3,181,979 -0.41(-1.33%)
Feb 03, 2005 31.00 31.09 30.53 30.83 1,788,258 -0.33(-1.06%)
Feb 02, 2005 30.65 31.20 30.65 31.16 1,373,156 +0.36(+1.18%)
Feb 01, 2005 30.49 30.90 30.36 30.80 1,744,952 +0.37(+1.22%)
Jan 31, 2005 30.09 30.56 29.65 30.43 2,027,962 +0.28(+0.95%)
Jan 28, 2005 29.96 30.34 29.75 30.14 2,125,780 -0.08(-0.26%)
Jan 27, 2005 29.92 30.56 29.81 30.22 1,839,071 +0.30(+1.01%)
Jan 26, 2005 29.69 29.98 29.45 29.92 1,680,647 +0.27(+0.90%)
Jan 25, 2005 29.64 29.82 29.33 29.65 1,560,632 +0.22(+0.73%)
Jan 24, 2005 29.60 29.72 29.39 29.43 1,773,351 +0.07(+0.23%)
Jan 21, 2005 29.59 29.86 29.31 29.36 2,161,687 -0.00(-0.02%)
Jan 20, 2005 29.55 29.68 28.90 29.37 2,206,189 -0.27(-0.91%)
Jan 19, 2005 29.75 29.95 29.59 29.64 1,137,151 -0.11(-0.37%)
Jan 18, 2005 29.92 30.03 29.53 29.75 2,024,154 +0.14(+0.48%)
Jan 14, 2005 29.16 29.75 29.04 29.61 2,060,931 +0.49(+1.69%)
Jan 13, 2005 29.29 29.50 29.04 29.12 2,513,463 +0.03(+0.11%)
Jan 12, 2005 28.67 29.12 28.45 29.08 2,334,147 +0.54(+1.90%)
Jan 11, 2005 28.79 28.79 28.50 28.54 2,077,143 -0.13(-0.46%)
Jan 10, 2005 28.54 28.90 28.51 28.67 2,327,619 +0.46(+1.63%)
Jan 07, 2005 28.54 28.63 27.58 28.21 2,845,109 -0.05(-0.16%)
Jan 06, 2005 27.76 28.78 27.62 28.26 3,345,517 +0.51(+1.82%)
Jan 05, 2005 28.17 28.33 27.65 27.76 2,861,539 -0.47(-1.66%)
Jan 04, 2005 28.65 28.88 28.20 28.22 2,499,535 -0.32(-1.11%)
Jan 03, 2005 29.57 29.58 28.40 28.54 3,142,699 -1.24(-4.17%)
Dec 31, 2004 29.80 29.99 29.71 29.78 715,629 -0.02(-0.06%)
Dec 30, 2004 29.80 29.94 29.64 29.80 1,169,250 -0.12(-0.41%)
Dec 29, 2004 29.52 29.96 29.48 29.92 1,577,823 +0.28(+0.95%)
Dec 28, 2004 29.55 29.78 29.47 29.64 1,022,576 +0.20(+0.69%)
Dec 27, 2004 29.98 29.98 29.43 29.44 1,631,357 -0.54(-1.79%)
Dec 23, 2004 30.06 30.25 29.92 29.98 1,543,875 -0.07(-0.24%)
Dec 22, 2004 30.79 30.85 29.97 30.05 2,407,810 -0.53(-1.73%)
Dec 21, 2004 30.42 30.66 30.42 30.58 1,632,227 +0.25(+0.83%)
Dec 20, 2004 30.44 30.75 30.33 30.33 2,188,236 -0.10(-0.33%)
Dec 17, 2004 30.19 30.74 30.18 30.43 3,167,399 -0.22(-0.72%)
Dec 16, 2004 30.96 30.96 30.40 30.65 2,081,169 -0.31(-0.99%)
Dec 15, 2004 30.59 31.10 30.44 30.96 2,266,686 +0.33(+1.06%)
Dec 14, 2004 30.78 30.97 30.48 30.63 2,173,765 -0.08(-0.27%)
Dec 13, 2004 30.21 30.76 30.21 30.71 2,030,356 +0.51(+1.67%)
Dec 10, 2004 30.64 30.84 30.15 30.21 1,881,615 -0.35(-1.14%)
Dec 09, 2004 30.47 30.69 30.20 30.56 1,832,652 +0.19(+0.62%)
Dec 08, 2004 30.32 30.55 29.92 30.37 2,322,614 -0.00(-0.02%)
Dec 07, 2004 30.94 31.01 30.33 30.37 2,236,873 -0.56(-1.80%)
Dec 06, 2004 31.04 31.13 30.64 30.93 1,993,143 +0.02(+0.07%)
Dec 03, 2004 30.42 31.11 30.37 30.91 2,148,303 +0.27(+0.88%)
Dec 02, 2004 31.11 31.21 30.18 30.64 4,073,877 -0.69(-2.20%)
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.