$81.01 +2.41 (%) Anadarko Petroleum Corp - NYSE

Dec. 18, 2014 | 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
12/18/201480.9881.9877.9081.019,704,179
12/17/201474.9279.4774.3078.6010,104,013
12/16/201471.3476.3571.0073.6910,391,084
12/15/201474.1974.9471.8072.017,491,508
12/12/201473.8175.8073.0173.349,438,069
12/11/201475.7777.2875.0775.257,807,035
12/10/201476.7176.8774.6475.639,208,527
12/9/201476.0479.0375.9478.418,263,211
12/8/201477.6178.1176.0976.678,080,315
12/5/201479.0679.9377.5079.077,445,176
12/4/201479.5079.9778.2679.385,704,794
12/3/201479.8381.8979.6280.675,708,762
12/2/201477.7280.4776.9079.157,586,168
12/1/201478.7679.9076.8578.7313,247,174
11/28/201481.9382.2878.6679.159,903,159
11/26/201488.9589.5387.8088.464,505,435
11/25/201492.8592.9889.5189.985,174,940
11/24/201492.7293.7291.6892.485,590,597
11/21/201494.3794.7592.5093.286,588,987
11/20/201490.6493.1290.3192.474,822,467
11/19/201489.8390.8288.6990.263,006,447
11/18/201488.5790.2788.3189.393,473,439
11/17/201489.7090.0088.4188.973,948,717
11/14/201490.2590.6888.5690.194,014,601
11/13/201490.4591.3888.4089.465,525,749
11/12/201492.3993.4691.2691.425,132,956
11/11/201493.5593.8391.6893.013,884,817
11/10/201495.0495.9492.0692.348,555,271
11/7/201493.8395.2293.6194.315,184,058
11/6/201490.1793.5489.9793.514,073,781
11/5/201490.5092.1089.3291.325,457,020
11/4/201489.7290.0987.7989.129,634,786
11/3/201492.5394.3290.6290.745,730,556
10/31/201488.2992.5087.3891.786,642,719
10/30/201490.8791.1789.0189.466,244,995
10/29/201493.9095.9889.9391.328,894,139
10/28/201488.8390.4788.0790.355,606,595
10/27/201488.5989.2287.3388.326,597,195
10/24/201491.5292.2590.0190.983,571,490
10/23/201491.2993.2090.3492.173,985,401
10/22/201492.7194.0889.8089.975,935,455
10/21/201492.7193.1190.4292.097,370,464
10/20/201488.3890.6788.1490.676,366,728
10/17/201491.0893.6687.4188.529,923,822
10/16/201483.1290.3983.1289.5710,761,683
10/15/201483.0285.8980.9885.4612,378,122
10/14/201486.5187.6983.6484.6611,221,175
10/13/201487.8888.9785.1585.2517,058,581
10/10/201489.7291.4586.7488.3711,000,123
10/9/201495.1795.2389.3190.0014,297,872
10/8/201493.9896.0292.1095.938,678,334
10/7/201496.5497.9595.3695.384,340,234
10/6/201499.1199.9597.1197.196,747,318
10/3/201498.79100.2897.4598.704,232,707
10/2/201498.2399.4896.3298.676,146,348
10/1/2014101.44102.6898.3799.265,721,595
9/30/2014103.95104.05100.40101.445,351,226
9/29/2014102.24104.52102.03104.252,836,790
9/26/2014102.15104.74101.70103.962,402,520
9/25/2014104.42104.64102.27102.284,739,621
9/24/2014102.88105.09101.46104.824,086,300
9/23/2014103.44105.23102.87103.024,713,713
9/22/2014104.02104.30102.26103.546,184,311
9/19/2014106.23106.58105.07105.133,217,377
9/18/2014107.40107.78105.07105.803,167,044
9/17/2014106.88107.76105.91106.643,076,885
9/16/2014105.95108.14105.74107.012,954,047
9/15/2014105.28106.55104.08106.242,408,367
9/12/2014107.12107.19104.59105.463,061,911
9/11/2014106.20107.52105.18107.392,306,749
9/10/2014106.63106.79105.01106.703,550,790
9/9/2014106.57107.77105.50106.352,829,074
9/8/2014108.37108.64105.96107.024,290,687
9/5/2014108.78109.93106.93109.874,839,311
9/4/2014111.94112.00107.99108.517,292,072
9/3/2014112.48112.99111.16111.482,290,040
9/2/2014112.08112.93110.87111.573,915,878
8/29/2014110.47112.76110.47112.692,556,026
8/28/2014110.02111.23109.84111.082,230,640
8/27/2014112.29112.29110.32110.502,563,945
8/26/2014112.16113.51111.92112.052,814,021
8/25/2014110.20112.08110.01111.973,843,938
8/22/2014110.43110.65109.00109.742,267,746
8/21/2014110.30110.93109.01110.732,576,099
8/20/2014109.99110.23108.87110.023,428,333
8/19/2014109.12110.18109.00109.892,916,000
8/18/2014108.16108.93107.25108.855,174,089
8/15/2014106.40108.29105.97108.214,096,213
8/14/2014106.60106.86105.33105.893,892,956
8/13/2014106.65107.39105.91106.512,008,375
8/12/2014107.79107.79105.66106.064,306,197
8/11/2014109.27110.23108.38108.512,986,220
8/8/2014107.03109.34106.59109.233,376,865
8/7/2014107.48107.75106.00107.123,320,136
8/6/2014107.79108.51106.50106.904,025,768
8/5/2014110.17110.40107.27108.104,177,725
8/4/2014106.60112.19106.02110.736,785,741
8/1/2014105.87106.89104.50105.625,191,005
7/31/2014109.14109.14106.00106.856,914,080
7/30/2014111.47113.00108.76109.876,011,938
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center