$56.22 +0.96 (%) Anadarko Petroleum Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APC historical data

Date Open High Low Close Volume
8/29/201654.9256.2554.6856.222,521,409
8/26/201655.2356.0754.8455.262,594,481
8/25/201654.3955.4153.8155.152,759,991
8/24/201655.6556.0453.9554.164,292,371
8/23/201654.2556.2054.0656.053,421,917
8/22/201654.0554.3053.4454.273,158,955
8/19/201655.6455.7054.4854.833,165,448
8/18/201654.8055.9554.4155.944,891,284
8/17/201654.0954.4653.5954.382,522,516
8/16/201654.5254.5753.0954.153,929,361
8/15/201654.9255.0454.2554.602,877,512
8/12/201654.3955.0654.0054.283,710,155
8/11/201653.1654.4152.4554.013,675,303
8/10/201653.0953.6952.4052.633,563,552
8/9/201653.2953.4952.1352.755,028,816
8/8/201653.3354.2553.0353.054,532,868
8/5/201651.4253.0550.2352.776,992,495
8/4/201652.3953.1051.0651.275,453,744
8/3/201651.7852.6851.1152.683,969,311
8/2/201652.3752.9950.3751.634,756,650
8/1/201653.8854.0051.4451.856,163,435
7/29/201652.7854.6352.3254.535,355,308
7/28/201653.8054.6852.9653.366,067,778
7/27/201655.0756.0953.0853.805,664,609
7/26/201653.2654.7753.1654.743,418,177
7/25/201654.1354.4253.1053.874,483,269
7/22/201654.9055.1154.2654.643,342,718
7/21/201654.5655.4753.7954.173,979,044
7/20/201653.3654.7953.0354.524,051,080
7/19/201654.8854.9753.4653.854,321,915
7/18/201654.7355.2453.9555.104,760,512
7/15/201655.8355.8854.6955.014,280,089
7/14/201656.8356.9255.4355.523,397,409
7/13/201657.4357.6055.4956.104,856,777
7/12/201656.8858.0456.8057.424,353,944
7/11/201656.1756.5955.3555.862,990,400
7/8/201656.2456.8555.4755.914,035,312
7/7/201655.9357.3554.6455.224,874,231
7/6/201653.1155.2553.0755.194,432,612
7/5/201653.4153.8852.5453.613,952,378
7/1/201653.7955.1553.1054.894,387,319
6/30/201653.1053.6152.0653.254,838,163
6/29/201652.1253.6651.9053.195,373,529
6/28/201650.9951.3850.3351.135,095,129
6/27/201652.0852.2248.6749.508,149,924
6/24/201652.6653.3051.9752.838,010,912
6/23/201655.2555.6054.3455.523,792,940
6/22/201655.3955.6354.3454.392,390,798
6/21/201654.7455.7554.2455.512,216,471
6/20/201655.8956.2654.6554.854,383,867
6/17/201654.4455.1554.1054.864,845,146
6/16/201652.5353.4451.6353.304,468,980
6/15/201653.4954.2452.7553.382,955,006
6/14/201652.6353.8052.4153.703,187,397
6/13/201652.5154.0152.1853.083,904,249
6/10/201653.5553.8552.8653.005,043,275
6/9/201654.3255.1254.0854.482,959,924
6/8/201656.2457.0054.9055.184,169,057
6/7/201653.6756.0053.4055.226,953,994
6/6/201652.0053.4551.9353.283,572,628
6/3/201651.8252.2150.7651.443,144,888
6/2/201651.5351.8450.6051.693,713,739
6/1/201651.0852.5150.7252.404,014,955
5/31/201651.9553.0051.5451.864,306,422
5/27/201651.9151.9851.0151.533,883,872
5/26/201653.0053.0052.0152.284,725,954
5/25/201650.7752.2850.7752.096,274,351
5/24/201649.5550.4448.9550.243,544,080
5/23/201648.8949.4848.2949.204,022,284
5/20/201649.6049.8348.7249.303,119,409
5/19/201648.0249.5247.5149.223,792,017
5/18/201649.6750.2348.5148.943,620,698
5/17/201649.3050.4348.9549.744,180,841
5/16/201648.5149.8448.4849.177,049,727
5/13/201647.3549.1147.3547.726,062,778
5/12/201648.6049.6747.4348.256,733,603
5/11/201646.6148.8046.3847.924,912,373
5/10/201645.2947.0545.1747.014,047,359
5/9/201646.0746.4944.8144.994,152,244
5/6/201645.6447.6845.2246.565,660,297
5/5/201648.2648.3445.8746.109,415,787
5/4/201649.1050.4046.9347.029,231,029
5/3/201650.6752.1549.1150.109,411,226
5/2/201652.6252.7050.9051.955,067,521
4/29/201653.8354.5951.6352.765,051,354
4/28/201654.3655.4453.0353.204,145,440
4/27/201653.0355.4653.0354.787,606,778
4/26/201651.4452.6650.7552.365,383,425
4/25/201652.1352.3850.4051.095,187,068
4/22/201650.1452.7350.0552.556,365,023
4/21/201650.6250.9249.1150.037,799,487
4/20/201650.4451.6249.7350.666,909,763
4/19/201650.7451.8850.1250.536,730,831
4/18/201646.9750.6246.7550.134,671,202
4/15/201649.2549.8548.2848.914,429,114
4/14/201649.6749.8848.6049.464,599,698
4/13/201649.7550.4748.7049.324,407,755
4/12/201647.8950.5447.5550.115,954,414
4/11/201648.7749.1547.4747.534,063,930
4/8/201647.4948.5247.1048.295,945,871
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center