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 53.01 53.34 52.38 52.41 2,768,100 -0.96(-1.79%)
Apr 27, 2006 52.78 54.50 52.40 53.37 2,526,500 -0.27(-0.51%)
Apr 26, 2006 54.55 55.74 53.35 53.64 2,109,100 -1.17(-2.14%)
Apr 25, 2006 56.40 56.54 54.20 54.81 2,343,900 -0.82(-1.47%)
Apr 24, 2006 56.23 56.24 55.31 55.63 1,904,500 -0.98(-1.74%)
Apr 21, 2006 55.50 56.74 55.16 56.62 2,017,400 +1.31(+2.38%)
Apr 20, 2006 56.25 56.38 54.51 55.30 2,541,300 -1.40(-2.47%)
Apr 19, 2006 55.02 56.98 54.80 56.70 2,618,900 +1.41(+2.54%)
Apr 18, 2006 54.11 55.49 54.26 55.30 2,189,000 +1.19(+2.20%)
Apr 17, 2006 52.98 54.32 52.91 54.11 1,975,700 +1.54(+2.93%)
Apr 13, 2006 51.84 52.62 51.15 52.57 1,433,700 +0.73(+1.42%)
Apr 12, 2006 52.80 53.37 51.74 51.84 1,951,900 -1.05(-1.99%)
Apr 11, 2006 53.45 53.97 52.66 52.89 1,902,600 -0.20(-0.37%)
Apr 10, 2006 52.50 53.15 51.67 53.09 2,211,200 +2.01(+3.94%)
Apr 07, 2006 51.62 51.87 50.85 51.08 1,901,000 -0.98(-1.88%)
Apr 06, 2006 52.58 53.04 51.76 52.05 2,213,300 -0.45(-0.85%)
Apr 05, 2006 52.15 52.75 51.47 52.50 1,860,900 +0.54(+1.04%)
Apr 04, 2006 51.80 52.09 51.11 51.96 1,972,200 +0.02(+0.05%)
Apr 03, 2006 51.02 52.40 51.02 51.94 2,916,800 +1.43(+2.83%)
Mar 31, 2006 50.67 50.84 49.95 50.51 2,476,900 -0.99(-1.93%)
Mar 30, 2006 51.62 52.35 51.41 51.50 1,990,000 +0.17(+0.34%)
Mar 29, 2006 50.60 51.45 50.41 51.33 1,590,400 +0.78(+1.53%)
Mar 28, 2006 50.49 51.23 50.41 50.55 2,105,400 +0.35(+0.70%)
Mar 27, 2006 50.27 50.41 49.31 50.20 2,051,500 -0.07(-0.15%)
Mar 24, 2006 49.65 50.98 49.65 50.27 2,039,300 +0.60(+1.21%)
Mar 23, 2006 49.15 50.12 49.05 49.67 1,884,300 +0.74(+1.51%)
Mar 22, 2006 48.25 49.91 48.20 48.94 2,383,400 +0.76(+1.58%)
Mar 21, 2006 48.47 49.30 47.85 48.17 2,351,900 -0.42(-0.86%)
Mar 20, 2006 49.66 49.88 48.42 48.59 2,121,600 -1.36(-2.72%)
Mar 17, 2006 50.50 50.52 49.70 49.95 2,287,000 -0.30(-0.59%)
Mar 16, 2006 49.65 50.49 49.00 50.25 2,499,600 +0.50(+1.01%)
Mar 15, 2006 49.27 49.79 48.75 49.75 2,042,500 +0.12(+0.24%)
Mar 14, 2006 48.80 49.69 48.16 49.63 2,488,600 +0.91(+1.86%)
Mar 13, 2006 47.75 48.80 47.75 48.73 2,213,100 +1.22(+2.57%)
Mar 10, 2006 47.00 47.89 46.42 47.51 3,006,300 +0.36(+0.76%)
Mar 09, 2006 48.25 48.42 47.12 47.15 4,410,000 -0.84(-1.75%)
Mar 08, 2006 47.90 48.60 47.25 47.98 3,765,100 -0.45(-0.92%)
Mar 07, 2006 49.05 49.23 47.95 48.43 2,617,900 -0.87(-1.75%)
Mar 06, 2006 50.58 50.60 49.13 49.30 1,963,000 -1.74(-3.41%)
Mar 03, 2006 50.52 51.48 50.52 51.03 1,610,600 +0.17(+0.33%)
Mar 02, 2006 49.49 51.17 49.15 50.87 3,480,400 +1.38(+2.78%)
Mar 01, 2006 49.80 50.03 49.03 49.49 2,121,600 -0.09(-0.18%)
Feb 28, 2006 49.93 49.63 48.72 49.58 2,718,000 -0.35(-0.70%)
Feb 27, 2006 50.77 50.80 49.85 49.93 1,600,400 -1.12(-2.18%)
Feb 24, 2006 51.51 51.83 50.70 51.05 2,007,300 +0.77(+1.54%)
Feb 23, 2006 50.77 51.73 49.95 50.27 2,280,900 -0.48(-0.95%)
Feb 22, 2006 51.00 51.02 50.35 50.75 2,235,100 -0.64(-1.25%)
Feb 21, 2006 51.75 51.95 50.63 51.39 2,321,000 +0.86(+1.69%)
Feb 17, 2006 51.08 51.20 50.03 50.53 2,448,300 +0.43(+0.87%)
Feb 16, 2006 48.83 50.37 48.83 50.10 2,977,700 +1.50(+3.09%)
Feb 15, 2006 48.69 49.52 48.11 48.60 3,135,300 +0.07(+0.13%)
Feb 14, 2006 48.00 49.24 47.40 48.53 3,614,700 +0.00(+0.01%)
Feb 13, 2006 49.19 49.99 48.10 48.53 2,605,200 -0.78(-1.58%)
Feb 10, 2006 49.67 49.95 48.38 49.31 3,383,600 -0.23(-0.47%)
Feb 09, 2006 51.85 52.48 49.27 49.55 3,874,800 -1.95(-3.80%)
Feb 08, 2006 51.88 51.91 49.76 51.50 3,223,900 +0.44(+0.85%)
Feb 07, 2006 52.40 52.40 50.58 51.06 3,314,900 -1.73(-3.28%)
Feb 06, 2006 52.45 53.40 52.40 52.80 1,959,400 +0.95(+1.82%)
Feb 03, 2006 52.10 52.73 51.08 51.85 2,440,700 +0.00(+0.00%)
Feb 02, 2006 52.12 52.84 51.00 51.85 3,027,600 -0.43(-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.