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, 2005 41.15 42.40 40.90 41.76 3,023,119 +0.67(+1.62%)
Aug 30, 2005 40.37 41.34 40.37 41.09 2,313,583 +0.95(+2.37%)
Aug 29, 2005 40.55 40.90 39.89 40.14 2,350,795 +0.18(+0.46%)
Aug 26, 2005 40.51 40.62 39.85 39.96 1,408,845 -0.46(-1.15%)
Aug 25, 2005 40.44 40.54 40.12 40.42 1,151,187 -0.05(-0.11%)
Aug 24, 2005 40.29 40.90 39.90 40.47 2,037,102 +0.27(+0.67%)
Aug 23, 2005 40.23 40.42 39.45 40.19 2,048,200 +0.15(+0.37%)
Aug 22, 2005 41.34 41.34 39.74 40.05 2,470,484 -0.45(-1.10%)
Aug 19, 2005 40.09 40.58 39.91 40.49 1,786,299 +0.97(+2.45%)
Aug 18, 2005 39.17 39.65 38.82 39.52 2,467,220 +0.31(+0.79%)
Aug 17, 2005 40.14 41.16 38.97 39.22 3,102,223 -1.03(-2.56%)
Aug 16, 2005 40.94 41.28 40.15 40.25 2,130,677 -0.84(-2.04%)
Aug 15, 2005 41.08 41.34 40.81 41.08 1,944,615 +0.00(+0.01%)
Aug 12, 2005 41.79 41.93 40.90 41.08 1,870,734 -0.59(-1.41%)
Aug 11, 2005 41.36 41.77 41.03 41.67 2,127,086 +0.35(+0.86%)
Aug 10, 2005 40.42 41.33 40.30 41.31 2,318,370 +1.26(+3.14%)
Aug 09, 2005 40.44 40.47 39.86 40.05 2,108,806 -0.29(-0.72%)
Aug 08, 2005 39.98 41.00 39.93 40.34 2,425,220 +0.90(+2.27%)
Aug 05, 2005 40.11 40.13 39.04 39.45 2,060,060 -0.67(-1.66%)
Aug 04, 2005 40.01 40.41 39.98 40.11 2,521,732 -0.12(-0.30%)
Aug 03, 2005 40.70 40.81 39.93 40.23 2,457,209 -0.41(-1.02%)
Aug 02, 2005 40.46 40.83 40.30 40.65 2,483,650 -0.12(-0.30%)
Aug 01, 2005 40.74 41.23 40.72 40.77 1,179,913 +0.17(+0.42%)
Jul 29, 2005 41.13 41.29 40.60 40.60 1,481,093 -0.30(-0.73%)
Jul 28, 2005 40.70 40.99 40.13 40.90 1,767,911 +0.15(+0.36%)
Jul 27, 2005 40.59 40.78 39.93 40.75 1,227,353 +0.34(+0.83%)
Jul 26, 2005 40.60 40.83 40.29 40.42 1,088,405 -0.27(-0.66%)
Jul 25, 2005 40.52 41.06 40.11 40.68 1,770,413 +0.10(+0.25%)
Jul 22, 2005 39.21 40.69 39.20 40.58 2,514,116 +1.59(+4.08%)
Jul 21, 2005 39.24 39.64 38.64 38.99 2,273,759 -0.57(-1.44%)
Jul 20, 2005 39.54 39.83 38.77 39.56 1,995,428 +0.07(+0.19%)
Jul 19, 2005 39.30 39.51 38.78 39.49 2,290,624 +0.40(+1.01%)
Jul 18, 2005 39.40 39.43 38.86 39.09 1,398,290 -0.52(-1.31%)
Jul 15, 2005 39.93 40.35 39.30 39.61 2,140,360 -0.05(-0.12%)
Jul 14, 2005 41.00 41.36 39.51 39.66 3,195,036 -1.44(-3.50%)
Jul 13, 2005 41.56 41.56 40.78 41.10 1,748,108 -0.41(-0.99%)
Jul 12, 2005 40.96 41.50 40.74 41.50 1,799,465 +0.66(+1.62%)
Jul 11, 2005 39.99 40.84 39.93 40.84 2,268,754 +0.21(+0.52%)
Jul 08, 2005 41.24 41.35 40.00 40.63 4,168,105 -0.28(-0.69%)
Jul 07, 2005 39.07 41.00 39.01 40.91 3,929,925 +1.51(+3.82%)
Jul 06, 2005 40.44 40.46 39.03 39.40 3,681,298 -0.96(-2.37%)
Jul 05, 2005 39.06 40.53 39.03 40.36 3,230,398 +1.46(+3.74%)
Jul 01, 2005 37.95 38.95 37.92 38.90 1,659,647 +1.15(+3.06%)
Jun 30, 2005 37.45 38.36 37.45 37.75 2,975,135 +0.30(+0.81%)
Jun 29, 2005 37.26 37.61 36.83 37.45 2,016,972 +0.17(+0.46%)
Jun 28, 2005 38.62 38.66 37.23 37.28 3,326,693 -1.63(-4.18%)
Jun 27, 2005 37.99 38.99 37.99 38.90 2,160,599 +0.98(+2.58%)
Jun 24, 2005 38.23 38.55 37.78 37.92 1,270,441 -0.26(-0.69%)
Jun 23, 2005 38.06 38.90 37.93 38.19 2,055,381 +0.15(+0.40%)
Jun 22, 2005 37.99 38.23 37.17 38.03 2,822,042 +0.46(+1.22%)
Jun 21, 2005 38.13 38.37 37.49 37.58 1,962,568 -0.63(-1.66%)
Jun 20, 2005 37.91 38.41 37.86 38.21 2,059,951 +0.29(+0.78%)
Jun 17, 2005 37.68 38.09 37.44 37.92 2,362,437 +0.39(+1.03%)
Jun 16, 2005 36.98 37.54 36.90 37.53 1,833,304 +0.55(+1.49%)
Jun 15, 2005 36.65 37.09 36.58 36.98 2,788,638 +0.62(+1.69%)
Jun 14, 2005 35.96 36.38 35.83 36.36 1,900,548 +0.33(+0.91%)
Jun 13, 2005 35.43 36.06 35.15 36.04 1,828,626 +0.49(+1.38%)
Jun 10, 2005 35.65 35.79 35.07 35.54 1,324,192 -0.12(-0.35%)
Jun 09, 2005 34.95 35.67 34.81 35.67 1,916,107 +0.84(+2.41%)
Jun 08, 2005 34.66 35.42 34.60 34.83 2,415,101 +0.13(+0.37%)
Jun 07, 2005 35.27 35.53 34.66 34.70 1,833,413 -0.49(-1.38%)
Jun 06, 2005 35.20 35.35 34.88 35.19 1,275,881 +0.18(+0.53%)
Jun 03, 2005 35.05 35.35 34.81 35.00 1,516,891 +0.03(+0.09%)
Jun 02, 2005 35.20 35.48 34.72 34.97 2,327,945 -0.42(-1.18%)
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.