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 (%)
Jan 31, 2019 48.09 48.12 46.86 47.33 4,477,278 -0.50(-1.05%)
Jan 30, 2019 47.01 47.92 46.58 47.83 3,436,764 +1.37(+2.95%)
Jan 29, 2019 46.84 47.10 46.34 46.46 3,702,751 +0.01(+0.02%)
Jan 28, 2019 46.01 46.50 45.60 46.45 4,711,948 -0.44(-0.94%)
Jan 25, 2019 46.70 47.35 46.55 46.89 3,090,700 +0.64(+1.38%)
Jan 24, 2019 45.74 46.73 45.45 46.25 4,632,399 +0.37(+0.81%)
Jan 23, 2019 47.45 47.47 45.30 45.88 6,927,308 -1.20(-2.55%)
Jan 22, 2019 48.06 48.31 46.89 47.08 3,904,691 -1.59(-3.27%)
Jan 18, 2019 48.58 49.24 48.19 48.67 5,425,100 +0.62(+1.29%)
Jan 17, 2019 46.25 48.36 45.96 48.05 4,720,604 +1.26(+2.69%)
Jan 16, 2019 47.31 47.67 46.45 46.79 5,667,760 -0.74(-1.56%)
Jan 15, 2019 47.64 48.26 47.36 47.53 3,460,303 +0.38(+0.81%)
Jan 14, 2019 47.02 47.48 46.62 47.15 5,555,417 -0.50(-1.05%)
Jan 11, 2019 47.83 47.84 47.34 47.65 3,356,600 -0.68(-1.41%)
Jan 10, 2019 47.35 48.45 47.01 48.33 3,229,015 +0.42(+0.88%)
Jan 09, 2019 47.83 48.82 47.35 47.91 4,867,726 +0.57(+1.20%)
Jan 08, 2019 47.83 48.27 46.90 47.34 4,681,279 +0.35(+0.74%)
Jan 07, 2019 46.72 47.63 46.10 46.99 4,732,122 +0.73(+1.58%)
Jan 04, 2019 45.53 46.66 45.26 46.26 5,749,100 +1.80(+4.05%)
Jan 03, 2019 44.85 45.50 43.62 44.46 4,340,070 -0.23(-0.51%)
Jan 02, 2019 42.90 44.90 42.25 44.69 5,508,822 +0.85(+1.94%)
Dec 31, 2018 43.49 44.13 43.09 43.84 3,628,900 +0.64(+1.48%)
Dec 28, 2018 44.18 44.35 42.94 43.20 3,964,800 -0.77(-1.75%)
Dec 27, 2018 43.03 43.97 42.02 43.97 4,752,535 +0.12(+0.27%)
Dec 26, 2018 41.01 43.88 40.40 43.85 5,273,907 +3.28(+8.08%)
Dec 24, 2018 42.33 42.50 40.56 40.57 3,429,500 -2.38(-5.54%)
Dec 21, 2018 43.81 44.50 42.81 42.95 9,635,400 -1.20(-2.72%)
Dec 20, 2018 46.03 46.34 43.93 44.15 9,801,214 -2.64(-5.64%)
Dec 19, 2018 47.60 48.59 46.49 46.79 6,775,848 -0.34(-0.72%)
Dec 18, 2018 49.55 49.69 47.05 47.13 6,081,277 -2.45(-4.94%)
Dec 17, 2018 50.66 51.28 49.23 49.58 4,669,279 -1.37(-2.69%)
Dec 14, 2018 51.95 52.56 50.66 50.95 3,950,100 -1.54(-2.93%)
Dec 13, 2018 52.42 53.18 51.96 52.49 6,736,347 -0.07(-0.13%)
Dec 12, 2018 52.48 53.88 52.48 52.56 5,919,320 +0.92(+1.78%)
Dec 11, 2018 51.82 52.90 51.35 51.64 6,957,019 +0.58(+1.14%)
Dec 10, 2018 51.40 51.72 49.32 51.06 5,019,558 -1.00(-1.92%)
Dec 07, 2018 53.42 54.70 51.95 52.06 5,298,000 +0.47(+0.91%)
Dec 06, 2018 51.09 51.76 50.26 51.59 5,029,792 -1.39(-2.62%)
Dec 04, 2018 55.39 55.82 52.73 52.98 4,338,200 -2.49(-4.49%)
Dec 03, 2018 54.89 55.54 54.23 55.47 4,908,165 +2.57(+4.86%)
Nov 30, 2018 53.10 53.54 52.23 52.90 5,742,400 -0.80(-1.49%)
Nov 29, 2018 53.17 54.21 52.88 53.70 4,410,996 +1.17(+2.23%)
Nov 28, 2018 51.81 52.65 51.28 52.53 3,919,431 +0.56(+1.08%)
Nov 27, 2018 52.24 52.71 51.72 51.97 4,152,231 -0.40(-0.76%)
Nov 26, 2018 52.24 52.86 52.02 52.37 3,331,836 +0.75(+1.45%)
Nov 23, 2018 51.73 52.31 51.33 51.62 2,404,100 -1.95(-3.64%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 54.35 54.61 52.13 52.35 5,985,803 -3.26(-5.86%)
Nov 19, 2018 54.71 56.31 54.14 55.61 7,740,837 -0.77(-1.37%)
Nov 16, 2018 56.08 56.81 55.72 56.38 8,500,500 +0.87(+1.57%)
Nov 15, 2018 53.94 55.72 53.74 55.51 5,137,197 +1.11(+2.04%)
Nov 14, 2018 56.31 56.59 53.96 54.40 5,172,061 -0.53(-0.96%)
Nov 13, 2018 55.61 56.80 54.85 54.93 6,214,358 -1.34(-2.38%)
Nov 12, 2018 58.68 58.91 56.02 56.27 6,132,816 -1.94(-3.33%)
Nov 09, 2018 56.51 58.67 56.19 58.21 6,324,300 +0.42(+0.73%)
Nov 08, 2018 59.00 60.14 57.60 57.79 9,561,098 -0.10(-0.17%)
Nov 07, 2018 58.69 59.50 57.37 57.89 11,051,262 +3.12(+5.70%)
Nov 06, 2018 54.77 55.11 53.50 54.77 5,653,726 +0.08(+0.15%)
Nov 05, 2018 54.47 54.94 53.50 54.69 5,896,609 +1.48(+2.78%)
Nov 02, 2018 54.85 55.45 52.85 53.21 5,731,500 -1.65(-3.01%)
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.