$85.86 +0.26 (%) Anadarko Petroleum Corp - NYSE

May. 22, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APC historical data

Date Open High Low Close Volume
5/21/201583.7785.6683.5085.603,907,136
5/20/201583.5284.0582.8983.402,629,964
5/19/201584.2384.5683.4083.564,105,895
5/18/201584.4485.0683.7384.983,169,627
5/15/201583.9585.2983.0984.674,536,728
5/14/201585.3186.0584.3684.493,154,919
5/13/201587.5387.5384.6285.114,198,950
5/12/201586.3287.0485.5086.194,337,104
5/11/201588.8788.8786.2186.324,053,931
5/8/201589.6489.7187.4188.565,394,347
5/7/201589.6989.7587.6888.775,234,333
5/6/201590.6291.7589.1489.664,731,354
5/5/201593.6795.7589.0689.329,411,401
5/4/201594.4395.2092.7993.735,065,535
5/1/201593.9394.3092.8293.922,211,910
4/30/201594.2094.7292.7694.105,498,374
4/29/201593.3095.0092.8493.903,339,185
4/28/201593.0094.3592.7393.662,251,433
4/27/201593.6994.0292.8093.162,424,079
4/24/201592.9493.3492.2092.653,426,548
4/23/201593.1094.7292.9693.462,639,294
4/22/201593.0993.6291.9093.042,651,577
4/21/201593.3194.2292.1292.563,091,857
4/20/201593.9095.9493.3493.667,866,624
4/17/201593.4393.8191.3993.686,560,651
4/16/201594.5694.9993.7293.945,076,531
4/15/201591.0894.6590.7794.547,222,503
4/14/201589.6590.9189.2190.834,113,429
4/13/201590.4991.1088.5488.684,299,731
4/10/201590.0090.1188.7490.104,061,904
4/9/201586.7189.6086.5188.905,976,704
4/8/201586.7087.2285.3886.125,908,806
4/7/201585.9386.8385.4085.443,518,976
4/6/201585.0486.6084.8085.863,250,781
4/2/201583.3085.3782.9284.553,567,863
4/1/201583.7684.9683.4983.864,170,372
3/31/201583.0583.7782.5582.812,397,928
3/30/201583.1884.0882.5283.852,828,757
3/27/201582.8182.8481.9382.192,432,362
3/26/201583.5084.0482.4683.204,060,903
3/25/201582.2283.1581.3182.344,056,799
3/24/201581.3481.7580.5381.413,503,918
3/23/201582.2782.7380.9981.043,865,744
3/20/201580.9183.5080.9181.955,062,910
3/19/201581.0482.2879.9180.434,001,142
3/18/201579.9783.1879.6782.595,485,446
3/17/201580.1581.2579.7480.446,100,955
3/16/201577.8580.7477.5280.644,590,672
3/13/201577.5578.5377.0078.423,577,865
3/12/201579.8479.9378.0178.192,972,525
3/11/201579.2380.2378.7879.493,134,550
3/10/201579.7281.0578.9978.994,617,143
3/9/201581.4982.7880.6180.773,296,411
3/6/201581.8382.1780.6381.735,386,879
3/5/201583.3283.3482.4182.843,312,179
3/4/201582.9783.6081.3383.353,426,730
3/3/201581.8883.6981.5182.785,506,768
3/2/201583.3883.9081.3682.026,564,662
2/27/201585.7085.7083.8484.236,321,673
2/26/201585.4586.1984.5785.244,002,373
2/25/201585.6586.9785.1086.413,190,496
2/24/201586.2586.6285.0185.893,003,344
2/23/201584.5786.3083.9585.523,861,869
2/20/201586.0086.5084.8585.453,749,883
2/19/201582.8486.9882.8486.106,215,484
2/18/201587.4488.7686.4486.874,712,349
2/17/201588.3989.4087.9888.677,318,387
2/13/201588.5090.1088.0989.445,594,975
2/12/201587.0187.6985.9687.317,110,695
2/11/201582.9485.7382.4185.614,894,162
2/10/201583.3984.5081.6784.344,528,925
2/9/201583.1984.5582.9483.463,086,090
2/6/201584.5184.7082.2782.705,046,830
2/5/201584.2184.7883.0283.684,703,722
2/4/201583.9184.9882.4683.075,472,018
2/3/201585.2186.8984.2485.609,888,607
2/2/201583.0183.6080.7682.777,752,406
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center