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 (%)
Aug 31, 2017 39.62 40.07 39.23 39.68 4,553,607 +0.40(+1.01%)
Aug 30, 2017 39.10 39.52 38.81 39.28 3,138,727 -0.18(-0.47%)
Aug 29, 2017 39.73 39.76 38.74 39.46 5,591,228 -0.54(-1.36%)
Aug 28, 2017 40.93 41.14 39.47 40.01 4,457,538 -1.06(-2.57%)
Aug 25, 2017 41.53 41.66 40.99 41.06 3,149,813 -0.28(-0.68%)
Aug 24, 2017 41.43 41.56 41.17 41.35 4,041,274 -0.32(-0.77%)
Aug 23, 2017 40.87 42.11 40.71 41.66 3,509,267 +0.69(+1.68%)
Aug 22, 2017 40.92 41.08 40.73 40.98 3,660,016 +0.21(+0.52%)
Aug 21, 2017 40.69 41.17 40.42 40.76 3,793,126 -0.12(-0.28%)
Aug 18, 2017 40.35 41.14 39.96 40.88 5,405,968 +0.44(+1.08%)
Aug 17, 2017 41.00 41.37 40.37 40.44 5,919,029 -0.79(-1.90%)
Aug 16, 2017 41.95 42.21 41.06 41.23 6,361,911 -0.69(-1.64%)
Aug 15, 2017 41.61 41.98 41.21 41.92 4,241,929 +0.21(+0.51%)
Aug 14, 2017 42.29 42.30 41.57 41.70 4,187,394 -0.50(-1.19%)
Aug 11, 2017 42.24 42.69 41.86 42.21 3,907,606 -0.16(-0.37%)
Aug 10, 2017 42.95 43.40 42.22 42.36 4,306,000 -0.39(-0.91%)
Aug 09, 2017 42.96 43.53 42.33 42.75 5,370,757 -0.11(-0.25%)
Aug 08, 2017 42.75 43.69 42.64 42.86 5,377,160 -0.16(-0.36%)
Aug 07, 2017 43.18 43.23 42.47 43.01 4,008,297 -0.50(-1.16%)
Aug 04, 2017 42.38 43.58 42.38 43.52 4,755,984 +1.09(+2.56%)
Aug 03, 2017 43.26 43.32 42.14 42.43 6,848,499 -0.86(-1.99%)
Aug 02, 2017 42.93 43.70 42.55 43.29 4,773,154 -0.04(-0.09%)
Aug 01, 2017 44.20 44.33 43.15 43.33 4,525,621 -0.94(-2.12%)
Jul 31, 2017 44.71 44.85 44.10 44.27 4,264,131 -0.63(-1.40%)
Jul 28, 2017 45.80 46.48 44.81 44.90 6,011,031 -0.97(-2.11%)
Jul 27, 2017 44.18 45.92 43.75 45.87 7,228,580 +2.08(+4.76%)
Jul 26, 2017 44.73 45.01 43.72 43.79 5,327,594 -0.53(-1.20%)
Jul 25, 2017 43.43 44.97 43.23 44.32 9,164,846 +1.46(+3.42%)
Jul 24, 2017 42.84 43.24 42.61 42.86 5,313,343 +0.15(+0.34%)
Jul 21, 2017 42.66 42.82 42.14 42.71 6,077,164 +0.21(+0.50%)
Jul 20, 2017 43.89 44.05 42.45 42.50 6,016,225 -1.04(-2.38%)
Jul 19, 2017 42.34 43.59 42.19 43.54 7,206,956 +1.11(+2.60%)
Jul 18, 2017 44.11 44.25 42.13 42.43 5,231,790 -1.41(-3.21%)
Jul 17, 2017 43.25 44.36 43.22 43.84 5,054,815 +0.48(+1.10%)
Jul 14, 2017 43.26 43.64 43.09 43.36 5,066,814 +0.27(+0.63%)
Jul 13, 2017 42.34 43.11 42.24 43.09 4,624,389 +0.61(+1.44%)
Jul 12, 2017 42.83 43.02 41.94 42.48 4,934,172 +0.17(+0.41%)
Jul 11, 2017 42.26 42.77 41.83 42.30 4,192,118 +0.05(+0.11%)
Jul 10, 2017 41.95 42.42 41.73 42.26 3,597,665 +0.22(+0.53%)
Jul 07, 2017 42.11 42.23 41.28 42.03 5,079,256 -0.25(-0.60%)
Jul 06, 2017 43.54 43.63 42.18 42.29 7,881,600 -1.15(-2.66%)
Jul 05, 2017 44.41 44.42 43.20 43.44 4,256,967 -1.25(-2.80%)
Jul 03, 2017 44.11 44.84 44.08 44.69 2,628,342 +0.74(+1.68%)
Jun 30, 2017 44.26 44.58 43.56 43.95 5,513,380 +0.09(+0.20%)
Jun 29, 2017 42.71 44.42 42.62 43.87 8,620,604 +1.42(+3.33%)
Jun 28, 2017 42.57 42.97 42.12 42.45 7,359,829 -0.01(-0.02%)
Jun 27, 2017 43.96 44.12 42.35 42.46 8,918,681 -1.09(-2.49%)
Jun 26, 2017 44.22 44.35 43.51 43.55 4,719,909 -0.56(-1.27%)
Jun 23, 2017 43.83 44.52 43.72 44.11 5,584,038 +0.40(+0.91%)
Jun 22, 2017 44.03 44.75 43.66 43.71 4,944,148 -0.25(-0.57%)
Jun 21, 2017 44.76 45.18 43.75 43.96 5,219,932 -0.91(-2.03%)
Jun 20, 2017 44.37 45.10 44.11 44.87 5,662,356 -0.40(-0.88%)
Jun 19, 2017 45.43 45.67 45.11 45.27 4,307,447 -0.33(-0.72%)
Jun 16, 2017 44.94 45.62 44.47 45.60 5,841,144 +0.90(+2.02%)
Jun 15, 2017 45.52 45.97 44.44 44.70 5,488,954 -1.13(-2.47%)
Jun 14, 2017 46.87 46.98 45.42 45.83 6,680,067 -1.88(-3.94%)
Jun 13, 2017 46.93 47.83 46.68 47.71 5,336,954 +0.89(+1.90%)
Jun 12, 2017 47.09 47.46 46.56 46.82 5,356,859 +0.36(+0.77%)
Jun 09, 2017 45.34 46.86 45.29 46.46 4,243,479 +1.31(+2.90%)
Jun 08, 2017 46.36 45.07 45.16 5,343,511 -0.52(-1.14%)
Jun 07, 2017 48.27 48.50 45.55 45.68 8,645,273 -2.84(-5.85%)
Jun 06, 2017 47.99 48.86 47.59 48.52 4,670,859 +0.45(+0.93%)
Jun 05, 2017 48.32 48.78 47.94 48.07 4,299,215 -0.41(-0.84%)
Jun 02, 2017 49.07 49.08 48.06 48.48 5,202,948 -1.02(-2.05%)
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.