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 (%)
May 31, 2017 48.74 49.54 48.42 48.93 5,690,787 -0.23(-0.47%)
May 30, 2017 49.76 49.90 49.14 49.17 5,253,824 -1.04(-2.06%)
May 26, 2017 50.08 50.30 49.10 50.20 6,408,066 -0.22(-0.44%)
May 25, 2017 51.49 52.16 50.03 50.42 4,079,715 -1.24(-2.40%)
May 24, 2017 51.68 52.27 51.34 51.66 3,537,935 -0.21(-0.41%)
May 23, 2017 51.51 52.01 51.33 51.88 4,475,160 +0.21(+0.41%)
May 22, 2017 52.51 52.51 51.06 51.66 4,863,082 +0.05(+0.09%)
May 19, 2017 50.95 52.00 50.87 51.62 5,905,368 +1.18(+2.34%)
May 18, 2017 49.86 50.88 49.70 50.43 5,595,786 +0.33(+0.66%)
May 17, 2017 50.11 50.45 49.57 50.10 5,022,636 -0.01(-0.02%)
May 16, 2017 50.54 50.72 49.70 50.11 5,323,916 -0.13(-0.25%)
May 15, 2017 50.98 51.08 50.12 50.24 5,391,150 +0.24(+0.48%)
May 12, 2017 49.80 50.25 49.69 50.00 4,340,536 +0.09(+0.17%)
May 11, 2017 50.69 50.77 49.73 49.91 6,230,083 -0.52(-1.04%)
May 10, 2017 50.19 50.59 49.67 50.43 9,436,563 +0.73(+1.46%)
May 09, 2017 50.70 50.86 49.43 49.71 8,082,530 -0.95(-1.87%)
May 08, 2017 50.85 51.13 50.07 50.66 6,754,519 -0.27(-0.53%)
May 05, 2017 50.51 51.35 50.24 50.93 6,415,113 +0.63(+1.25%)
May 04, 2017 49.79 51.13 49.48 50.30 11,032,571 -0.01(-0.02%)
May 03, 2017 50.41 50.86 49.38 50.31 22,840,076 -4.19(-7.69%)
May 02, 2017 55.01 55.46 53.89 54.50 5,717,936 -0.38(-0.69%)
May 01, 2017 55.13 55.62 54.88 54.88 5,092,148 -0.34(-0.61%)
Apr 28, 2017 55.72 56.02 55.17 55.22 5,224,906 -0.10(-0.18%)
Apr 27, 2017 56.84 57.02 53.81 55.31 14,566,598 -2.75(-4.74%)
Apr 26, 2017 57.70 59.25 57.62 58.06 2,834,565 -0.12(-0.20%)
Apr 25, 2017 57.50 58.32 57.20 58.18 3,098,889 +0.69(+1.20%)
Apr 24, 2017 57.94 57.94 57.12 57.49 3,380,768 +0.08(+0.13%)
Apr 21, 2017 56.90 57.87 56.58 57.42 3,841,724 +0.28(+0.49%)
Apr 20, 2017 57.44 58.06 57.14 57.14 3,913,504 -0.13(-0.22%)
Apr 19, 2017 58.74 58.86 57.05 57.26 4,527,684 -1.24(-2.12%)
Apr 18, 2017 58.76 59.52 58.34 58.50 3,463,100 -0.77(-1.31%)
Apr 17, 2017 58.96 59.41 58.63 59.28 3,345,945 +0.12(+0.20%)
Apr 13, 2017 60.49 60.80 58.92 59.16 4,813,001 -1.40(-2.32%)
Apr 12, 2017 61.08 61.54 60.20 60.56 2,551,389 -0.35(-0.57%)
Apr 11, 2017 60.84 60.94 59.70 60.91 2,957,991 +0.01(+0.02%)
Apr 10, 2017 60.73 61.25 60.66 60.90 2,312,491 +0.45(+0.74%)
Apr 07, 2017 61.08 61.09 60.31 60.46 2,277,039 -0.45(-0.73%)
Apr 06, 2017 61.12 61.60 60.57 60.90 2,760,318 +0.04(+0.06%)
Apr 05, 2017 61.27 62.12 60.57 60.86 6,652,567 +0.14(+0.22%)
Apr 04, 2017 60.06 60.78 59.52 60.73 3,234,369 +0.89(+1.49%)
Apr 03, 2017 59.94 60.25 59.08 59.84 2,665,686 -0.20(-0.34%)
Mar 31, 2017 60.22 60.73 59.59 60.04 3,905,457 -0.16(-0.27%)
Mar 30, 2017 61.12 61.30 60.10 60.21 5,929,671 -0.27(-0.45%)
Mar 29, 2017 59.17 60.58 59.14 60.48 4,039,880 +1.27(+2.14%)
Mar 28, 2017 58.34 59.48 58.10 59.21 4,619,395 +1.16(+2.00%)
Mar 27, 2017 57.72 58.36 57.46 58.05 3,627,040 -0.39(-0.66%)
Mar 24, 2017 59.12 59.39 58.25 58.43 3,675,169 -0.44(-0.74%)
Mar 23, 2017 59.40 59.65 58.55 58.87 4,171,064 -0.81(-1.36%)
Mar 22, 2017 59.40 60.10 59.17 59.68 2,625,996 -0.18(-0.31%)
Mar 21, 2017 61.09 61.25 59.64 59.87 3,147,629 -0.99(-1.62%)
Mar 20, 2017 60.64 61.04 60.08 60.85 3,530,748 -0.40(-0.65%)
Mar 17, 2017 61.54 61.93 61.19 61.25 3,786,554 -0.15(-0.24%)
Mar 16, 2017 61.98 62.14 60.94 61.40 3,081,325 -0.66(-1.06%)
Mar 15, 2017 60.71 62.12 59.98 62.05 5,531,205 +2.20(+3.67%)
Mar 14, 2017 60.04 60.04 58.98 59.86 4,638,501 -0.98(-1.61%)
Mar 13, 2017 59.83 60.85 59.80 60.83 4,378,425 +0.90(+1.50%)
Mar 10, 2017 60.17 60.43 59.34 59.93 4,535,211 -0.05(-0.08%)
Mar 09, 2017 59.09 60.27 58.71 59.98 5,935,277 +0.52(+0.88%)
Mar 08, 2017 60.67 61.56 59.25 59.46 8,236,396 -1.70(-2.79%)
Mar 07, 2017 61.05 61.38 60.59 61.16 5,095,791 -0.09(-0.14%)
Mar 06, 2017 60.85 61.39 60.34 61.25 5,119,224 +0.09(+0.14%)
Mar 03, 2017 62.03 62.03 60.59 61.16 7,328,029 -0.85(-1.37%)
Mar 02, 2017 63.13 63.43 61.97 62.02 4,773,792 -1.87(-2.92%)
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.