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 (%)
Oct 31, 2005 45.59 46.45 44.66 45.35 2,433,400 +0.01(+0.02%)
Oct 28, 2005 43.90 45.46 43.10 45.34 2,632,100 +1.72(+3.94%)
Oct 27, 2005 45.52 45.58 43.62 43.62 2,373,800 -1.48(-3.28%)
Oct 26, 2005 45.92 46.51 44.81 45.10 3,191,700 -0.85(-1.84%)
Oct 25, 2005 45.00 46.23 44.63 45.95 3,492,000 +1.05(+2.33%)
Oct 24, 2005 42.88 44.92 42.78 44.91 2,249,000 +1.79(+4.14%)
Oct 21, 2005 42.73 43.95 42.48 43.12 2,559,600 +0.36(+0.85%)
Oct 20, 2005 44.38 44.67 42.03 42.76 3,857,600 -2.16(-4.81%)
Oct 19, 2005 44.28 45.09 42.80 44.91 4,065,700 +0.63(+1.42%)
Oct 18, 2005 45.48 46.16 44.28 44.28 3,981,000 -1.44(-3.15%)
Oct 17, 2005 45.40 45.99 45.12 45.73 2,414,300 +0.86(+1.92%)
Oct 14, 2005 43.40 45.10 42.63 44.87 3,714,700 +1.58(+3.65%)
Oct 13, 2005 44.62 44.62 41.95 43.28 4,640,700 -1.86(-4.11%)
Oct 12, 2005 45.79 45.98 44.77 45.14 2,588,800 -0.77(-1.69%)
Oct 11, 2005 45.24 46.12 45.16 45.91 2,998,100 +1.33(+2.98%)
Oct 10, 2005 44.75 44.85 44.00 44.59 2,726,400 -0.35(-0.79%)
Oct 07, 2005 44.45 45.17 44.42 44.94 2,959,200 +0.84(+1.90%)
Oct 06, 2005 43.92 44.80 42.87 44.10 5,075,900 -0.06(-0.14%)
Oct 05, 2005 45.88 46.38 44.16 44.16 3,672,400 -1.48(-3.24%)
Oct 04, 2005 47.52 47.52 45.64 45.64 2,609,400 -2.38(-4.96%)
Oct 03, 2005 48.27 48.42 47.83 48.02 1,248,700 +0.15(+0.30%)
Sep 30, 2005 48.65 48.70 47.77 47.88 1,488,400 -0.91(-1.88%)
Sep 29, 2005 48.74 48.95 48.16 48.79 1,560,400 +0.17(+0.36%)
Sep 28, 2005 47.98 48.62 47.27 48.62 1,833,900 +0.77(+1.60%)
Sep 27, 2005 47.85 47.94 47.18 47.85 1,687,900 -0.27(-0.56%)
Sep 26, 2005 46.70 48.25 46.55 48.12 3,019,300 +1.15(+2.46%)
Sep 23, 2005 46.97 47.91 46.60 46.97 2,194,400 -1.24(-2.58%)
Sep 22, 2005 49.30 49.48 47.06 48.21 2,439,000 -0.77(-1.58%)
Sep 21, 2005 48.92 49.25 48.51 48.98 2,001,200 +0.77(+1.61%)
Sep 20, 2005 48.33 48.72 47.35 48.21 2,193,600 -0.41(-0.84%)
Sep 19, 2005 47.49 48.94 47.40 48.62 2,380,100 +1.85(+3.97%)
Sep 16, 2005 46.62 47.00 46.22 46.77 2,408,100 +0.14(+0.30%)
Sep 15, 2005 46.65 46.94 46.02 46.62 1,486,000 +0.21(+0.45%)
Sep 14, 2005 46.00 46.62 45.75 46.41 1,970,700 +0.66(+1.45%)
Sep 13, 2005 46.10 46.33 45.53 45.75 2,829,600 -0.47(-1.01%)
Sep 12, 2005 47.12 47.33 46.08 46.22 1,856,900 -1.05(-2.23%)
Sep 09, 2005 46.85 47.33 46.77 47.27 1,798,500 +0.67(+1.43%)
Sep 08, 2005 46.45 47.12 46.44 46.60 1,886,400 +0.16(+0.36%)
Sep 07, 2005 46.26 47.17 46.09 46.44 2,403,100 +0.04(+0.09%)
Sep 06, 2005 45.87 46.42 45.18 46.40 1,881,300 +0.52(+1.14%)
Sep 02, 2005 46.00 46.00 45.24 45.88 2,020,100 -0.28(-0.62%)
Sep 01, 2005 45.92 46.33 45.50 46.16 2,551,100 +0.72(+1.60%)
Aug 31, 2005 44.77 46.13 44.50 45.44 2,778,400 +0.73(+1.62%)
Aug 30, 2005 43.92 44.98 43.92 44.71 2,126,300 +1.04(+2.37%)
Aug 29, 2005 44.12 44.51 43.40 43.67 2,160,500 +0.20(+0.46%)
Aug 26, 2005 44.08 44.20 43.36 43.48 1,294,800 -0.50(-1.15%)
Aug 25, 2005 44.00 44.11 43.65 43.98 1,058,000 -0.05(-0.11%)
Aug 24, 2005 43.84 44.51 43.41 44.03 1,872,200 +0.30(+0.67%)
Aug 23, 2005 43.77 43.98 42.92 43.73 1,882,400 +0.16(+0.37%)
Aug 22, 2005 44.98 44.98 43.23 43.58 2,270,500 -0.48(-1.10%)
Aug 19, 2005 43.62 44.15 43.42 44.06 1,641,700 +1.05(+2.45%)
Aug 18, 2005 42.62 43.15 42.23 43.01 2,267,500 +0.34(+0.79%)
Aug 17, 2005 43.67 44.79 42.40 42.67 2,851,100 -1.12(-2.56%)
Aug 16, 2005 44.55 44.92 43.69 43.79 1,958,200 -0.91(-2.04%)
Aug 15, 2005 44.70 44.98 44.40 44.70 1,787,200 +0.01(+0.01%)
Aug 12, 2005 45.48 45.62 44.50 44.70 1,719,300 -0.64(-1.41%)
Aug 11, 2005 45.00 45.45 44.65 45.34 1,954,900 +0.38(+0.86%)
Aug 10, 2005 43.98 44.98 43.85 44.95 2,130,700 +1.37(+3.14%)
Aug 09, 2005 44.00 44.03 43.37 43.58 1,938,100 -0.32(-0.72%)
Aug 08, 2005 43.50 44.61 43.45 43.90 2,228,900 +0.98(+2.27%)
Aug 05, 2005 43.65 43.66 42.48 42.92 1,893,300 -0.73(-1.66%)
Aug 04, 2005 43.53 43.97 43.51 43.65 2,317,600 -0.13(-0.30%)
Aug 03, 2005 44.28 44.40 43.45 43.77 2,258,300 -0.45(-1.02%)
Aug 02, 2005 44.02 44.42 43.85 44.23 2,282,600 -0.13(-0.30%)
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.