$81.75 +1.61 (%) Anadarko Petroleum Corp - NYSE

Jan. 30, 2015 | 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
1/30/201579.4982.5178.6781.755,202,718
1/29/201579.9180.5077.9580.146,589,631
1/28/201582.4082.7778.9779.187,093,184
1/27/201582.2484.1481.4082.654,005,205
1/26/201581.7983.0180.0182.663,304,052
1/23/201581.1283.1380.8281.445,184,813
1/22/201581.1481.5678.8781.525,254,147
1/21/201578.8080.8478.2880.746,113,462
1/20/201577.8777.9876.1877.775,492,954
1/16/201576.8378.8076.3878.455,487,085
1/15/201578.9078.9575.4175.484,178,330
1/14/201574.5277.4673.8277.357,527,183
1/13/201575.1076.5474.6175.805,527,450
1/12/201577.4077.4074.6675.057,511,665
1/9/201578.9179.6377.7079.144,248,429
1/8/201577.4979.0576.6378.916,229,225
1/7/201576.5978.1775.7376.446,262,188
1/6/201575.3777.3974.3975.246,806,224
1/5/201580.8780.8775.0475.808,958,380
1/2/201580.9782.7480.7382.294,472,847
12/31/201482.3083.6481.2982.503,911,171
12/30/201483.4683.9982.5783.543,537,919
12/29/201483.8684.7382.5983.833,969,444
12/26/201484.1484.4782.7383.192,209,148
12/24/201483.3983.9281.7183.081,848,556
12/23/201484.6185.2183.2284.246,073,004
12/22/201483.2584.0881.8283.656,395,760
12/19/201481.9484.9380.6384.8610,083,777
12/18/201480.9881.9877.9081.019,704,179
12/17/201474.9279.4774.2778.6010,104,013
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center