$37.81 +2.13 (%) Anadarko Petroleum Corp - NYSE

Feb. 12, 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
2/12/201636.4938.2635.7937.817,516,975
2/11/201635.9536.5434.6735.6816,470,278
2/10/201637.1538.0836.0437.3910,903,111
2/9/201638.9039.5937.0537.2412,085,704
2/8/201637.8940.3537.5440.058,300,482
2/5/201640.3841.7239.4640.778,552,952
2/4/201642.5244.0640.6041.3613,684,732
2/3/201639.9442.5239.1542.4914,322,918
2/2/201637.6540.6137.6339.2616,811,930
2/1/201638.5438.6836.7638.259,735,242
1/29/201637.6639.3237.2739.099,588,350
1/28/201637.8538.7736.5037.2512,159,688
1/27/201634.0136.6433.5235.5310,505,460
1/26/201633.2334.7132.4734.5910,236,943
1/25/201634.6035.6532.2532.319,761,636
1/22/201635.2536.4034.5235.4813,440,831
1/21/201630.3633.8130.0333.5511,363,212
1/20/201630.2431.1828.1630.5416,346,359
1/19/201632.0532.8430.4530.8513,316,079
1/15/201632.9633.9331.8532.0215,072,222
1/14/201635.1335.6833.6635.0015,146,697
1/13/201638.0638.3134.0034.8615,524,658
1/12/201638.5738.6836.1637.3325,166,307
1/11/201640.5640.6237.5237.7510,090,936
1/8/201640.6141.9039.8040.5611,345,620
1/7/201641.9542.9039.8040.1113,733,204
1/6/201646.7347.1043.7243.7710,750,092
1/5/201649.4349.4947.7548.524,130,002
1/4/201648.5150.0048.0649.135,909,308
12/31/201548.2249.0547.9748.583,672,312
12/30/201548.7949.9348.3348.383,534,793
12/29/201550.5750.8849.2649.733,188,020
12/28/201550.2250.5749.0549.694,945,236
12/24/201551.4051.7450.6451.222,691,620
12/23/201549.5551.5648.7551.508,278,780
12/22/201546.6048.8446.3648.5511,511,431
12/21/201545.8747.7244.5046.5513,333,245
12/18/201546.4747.3945.6745.678,659,164
12/17/201548.6448.9945.9146.7313,563,465
12/16/201548.7449.2347.3047.677,657,622
12/15/201548.2349.2047.7248.807,060,402
12/14/201549.1249.5947.3547.5911,824,846
12/11/201550.0150.2348.7149.559,869,764
12/10/201550.5752.4049.8951.238,363,900
12/9/201551.9853.5250.3550.838,609,648
12/8/201552.4353.1551.2251.829,576,471
12/7/201554.7854.9152.7753.6811,092,713
12/4/201557.4157.9555.8756.818,315,611
12/3/201559.4559.8857.7958.146,107,945
12/2/201559.8960.8558.2558.776,525,633
12/1/201560.0961.1959.7560.505,338,914
11/30/201560.8862.0059.8059.905,533,085
11/27/201560.5261.0260.1360.712,304,930
11/25/201561.3062.2461.0361.132,784,863
11/24/201560.9062.4960.8562.025,438,328
11/23/201558.7560.8458.3560.356,585,389
11/20/201559.8559.8558.4958.744,338,024
11/19/201561.1561.3458.8559.645,114,302
11/18/201561.6962.5660.5561.744,020,746
11/17/201561.8461.8660.1661.127,130,047
11/16/201560.1262.5259.5462.117,089,698
11/13/201558.4961.0957.8660.059,381,682
11/12/201559.8860.8658.3558.509,299,955
11/11/201564.4864.7560.2261.0113,250,350
11/10/201567.4772.2463.0063.4217,835,781
11/9/201568.9369.9267.4067.903,369,583
11/6/201569.5070.0367.9068.603,723,498
11/5/201569.7171.7469.4270.103,208,362
11/4/201570.8572.1068.8670.224,940,115
11/3/201567.8071.7467.7770.846,343,931
11/2/201565.8467.7265.6267.384,522,142
10/30/201567.7867.9265.6266.885,663,857
10/29/201565.2768.1764.8367.586,891,954
10/28/201565.2967.0563.6565.557,213,311
10/27/201567.5067.8165.0065.298,163,419
10/26/201571.6671.8968.7469.004,820,992
10/23/201572.3273.0871.3072.034,558,041
10/22/201572.0573.2471.5173.003,318,670
10/21/201572.7773.2071.4371.552,753,957
10/20/201572.1273.7771.8173.292,910,530
10/19/201572.4472.9471.7172.314,051,128
10/16/201573.5673.8771.7273.394,414,027
10/15/201571.4272.9970.7872.964,103,884
10/14/201570.6472.2670.4971.574,428,094
10/13/201570.5372.1269.7870.582,961,209
10/12/201572.4672.7469.9771.094,138,040
10/9/201572.4772.8570.9172.405,409,998
10/8/201569.0172.7368.7672.337,104,999
10/7/201570.0070.5067.4569.145,304,896
10/6/201566.7268.7866.2968.654,978,473
10/5/201565.0866.9964.4466.495,365,071
10/2/201560.3464.2760.1064.115,264,105
10/1/201561.3462.3359.7560.954,083,759
9/30/201559.7460.4859.0760.393,989,049
9/29/201559.0459.8458.2959.044,435,947
9/28/201561.8761.9759.3159.436,347,243
9/25/201564.4464.7462.0362.674,251,918
9/24/201563.1064.2462.5163.703,459,562
9/23/201565.0765.4863.1863.184,733,317
9/22/201564.5166.3864.3364.812,781,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center