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 (%)
Apr 28, 2006 48.72 49.03 48.14 48.17 3,011,912 -0.88(-1.79%)
Apr 27, 2006 48.51 50.09 48.16 49.05 2,749,032 -0.25(-0.51%)
Apr 26, 2006 50.13 51.23 49.03 49.30 2,294,868 -1.08(-2.14%)
Apr 25, 2006 51.83 51.96 49.82 50.38 2,550,349 -0.75(-1.47%)
Apr 24, 2006 51.67 51.69 50.84 51.13 2,072,247 -0.91(-1.74%)
Apr 21, 2006 51.01 52.15 50.69 52.04 2,195,091 +1.21(+2.38%)
Apr 20, 2006 51.70 51.82 50.10 50.83 2,765,136 -1.29(-2.47%)
Apr 19, 2006 50.57 52.36 50.36 52.11 2,849,571 +1.29(+2.54%)
Apr 18, 2006 49.73 51.00 49.87 50.82 2,381,805 +1.09(+2.20%)
Apr 17, 2006 48.69 49.92 48.63 49.73 2,149,718 +1.42(+2.93%)
Apr 13, 2006 47.64 48.36 47.01 48.31 1,559,979 +0.68(+1.42%)
Apr 12, 2006 48.53 49.05 47.56 47.64 2,123,822 -0.97(-1.99%)
Apr 11, 2006 49.12 49.60 48.39 48.61 2,070,179 -0.18(-0.37%)
Apr 10, 2006 48.25 48.85 47.49 48.79 2,405,961 +1.85(+3.94%)
Apr 07, 2006 47.44 47.67 46.73 46.94 2,068,438 -0.90(-1.88%)
Apr 06, 2006 48.32 48.75 47.57 47.84 2,408,246 -0.41(-0.85%)
Apr 05, 2006 47.93 48.48 47.30 48.25 2,024,806 +0.50(+1.04%)
Apr 04, 2006 47.61 47.87 46.97 47.75 2,145,910 +0.02(+0.05%)
Apr 03, 2006 46.89 48.16 46.89 47.73 3,173,709 +1.31(+2.83%)
Mar 31, 2006 46.57 46.73 45.91 46.42 2,695,063 -0.91(-1.93%)
Mar 30, 2006 47.45 48.11 47.24 47.33 2,165,277 +0.16(+0.34%)
Mar 29, 2006 46.50 47.28 46.33 47.17 1,730,481 +0.71(+1.53%)
Mar 28, 2006 46.40 47.08 46.32 46.46 2,290,842 +0.32(+0.70%)
Mar 27, 2006 46.21 46.33 45.32 46.14 2,232,194 -0.07(-0.15%)
Mar 24, 2006 45.63 46.86 45.63 46.21 2,218,920 +0.55(+1.21%)
Mar 23, 2006 45.17 46.06 45.08 45.65 2,050,267 +0.68(+1.51%)
Mar 22, 2006 44.34 45.87 44.30 44.97 2,593,328 +0.70(+1.58%)
Mar 21, 2006 44.54 45.31 43.98 44.28 2,559,053 -0.39(-0.86%)
Mar 20, 2006 45.64 45.84 44.51 44.66 2,308,469 -1.25(-2.72%)
Mar 17, 2006 46.41 46.43 45.67 45.91 2,488,437 -0.27(-0.59%)
Mar 16, 2006 45.63 46.40 45.03 46.18 2,719,763 +0.46(+1.00%)
Mar 15, 2006 45.29 45.76 44.80 45.72 2,222,402 +0.11(+0.24%)
Mar 14, 2006 44.85 45.67 44.26 45.61 2,707,794 +0.83(+1.86%)
Mar 13, 2006 43.88 44.85 43.88 44.78 2,408,028 +1.12(+2.57%)
Mar 10, 2006 43.20 44.01 42.67 43.66 3,271,093 +0.33(+0.76%)
Mar 09, 2006 44.34 44.51 43.31 43.33 4,798,430 -0.77(-1.75%)
Mar 08, 2006 44.02 44.67 43.43 44.10 4,096,727 -0.41(-0.92%)
Mar 07, 2006 45.08 45.24 44.06 44.51 2,848,483 -0.80(-1.75%)
Mar 06, 2006 46.48 46.50 45.16 45.30 2,135,899 -1.60(-3.41%)
Mar 03, 2006 46.44 47.32 46.43 46.90 1,752,460 +0.16(+0.33%)
Mar 02, 2006 45.48 47.03 45.17 46.75 3,786,951 +1.26(+2.78%)
Mar 01, 2006 45.77 45.98 45.06 45.48 2,308,469 -0.08(-0.18%)
Feb 28, 2006 45.89 45.62 44.77 45.57 2,957,399 -0.32(-0.70%)
Feb 27, 2006 46.66 46.69 45.81 45.89 1,741,362 -1.02(-2.18%)
Feb 24, 2006 47.34 47.63 46.60 46.91 2,184,101 +0.71(+1.54%)
Feb 23, 2006 46.66 47.54 45.91 46.20 2,481,800 -0.44(-0.95%)
Feb 22, 2006 46.87 46.89 46.27 46.64 2,431,966 -0.59(-1.25%)
Feb 21, 2006 47.56 47.74 46.53 47.23 2,525,432 +0.79(+1.69%)
Feb 17, 2006 46.94 47.06 45.98 46.44 2,663,944 +0.40(+0.87%)
Feb 16, 2006 44.87 46.29 44.87 46.04 3,239,973 +1.38(+3.09%)
Feb 15, 2006 44.74 45.52 44.22 44.67 3,411,455 +0.06(+0.13%)
Feb 14, 2006 44.11 45.25 43.56 44.61 3,933,080 +0.00(+0.01%)
Feb 13, 2006 45.20 45.95 44.21 44.60 2,834,664 -0.72(-1.58%)
Feb 10, 2006 45.65 45.90 44.46 45.32 3,681,625 -0.22(-0.47%)
Feb 09, 2006 47.65 48.23 45.28 45.53 4,216,090 -1.80(-3.80%)
Feb 08, 2006 47.68 47.70 45.73 47.33 3,507,859 +0.40(+0.85%)
Feb 07, 2006 48.16 48.16 46.48 46.93 3,606,874 -1.59(-3.28%)
Feb 06, 2006 48.20 49.08 48.16 48.52 2,131,982 +0.87(+1.82%)
Feb 03, 2006 47.88 48.46 46.94 47.65 2,655,675 +0.00(+0.00%)
Feb 02, 2006 47.91 48.57 46.87 47.65 3,294,269 -0.40(-0.82%)
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.