$68.21 -0.08 (%) Anadarko Petroleum Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APC historical data

Date Open High Low Close Volume
12/6/201667.4068.5666.5168.214,115,408
12/5/201669.5069.8168.1868.293,998,465
12/2/201668.4169.4768.0568.563,668,960
12/1/201670.7771.1068.2068.597,815,923
11/30/201663.8669.4863.7269.1515,639,234
11/29/201660.6460.7559.0460.166,681,775
11/28/201664.5764.5761.8862.004,091,864
11/25/201664.4064.7662.9763.752,425,416
11/23/201663.5565.4763.3965.003,399,479
11/22/201664.0364.2962.3064.054,510,467
11/21/201662.8764.7962.6764.034,781,838
11/18/201661.4362.3461.2261.513,659,752
11/17/201662.5463.0960.9061.453,862,440
11/16/201662.5063.5061.6361.943,305,642
11/15/201661.5863.0161.0662.569,026,050
11/14/201660.8461.2059.0860.503,796,591
11/11/201661.6062.0160.5661.042,934,104
11/10/201660.9862.2460.4761.873,459,121
11/9/201659.5061.6458.9461.196,080,051
11/8/201659.6060.3159.3259.734,359,201
11/7/201659.9660.3259.2760.215,216,600
11/4/201660.0260.5558.5958.625,966,842
11/3/201660.5160.8759.6360.254,534,482
11/2/201659.5060.6658.7060.146,421,295
11/1/201660.1561.4258.7859.957,891,559
10/31/201661.4661.4659.3559.445,883,774
10/28/201661.4662.0060.4861.465,738,248
10/27/201661.4663.5060.5161.427,811,691
10/26/201660.4862.1160.0460.905,089,744
10/25/201662.8163.3060.9861.053,414,275
10/24/201663.4063.5961.7762.993,030,534
10/21/201663.2663.8662.8163.544,063,470
10/20/201663.3363.9162.4163.765,115,718
10/19/201663.8065.0863.6363.933,814,669
10/18/201663.4663.6562.3062.972,830,088
10/17/201663.2363.3561.9362.513,829,603
10/14/201664.5064.7363.1763.372,592,322
10/13/201664.0264.3762.7264.073,800,773
10/12/201663.4264.3362.9263.933,210,593
10/11/201664.2064.5463.3063.724,677,665
10/10/201664.2964.9563.9664.393,255,747
10/7/201664.0564.3762.9763.462,689,157
10/6/201664.5664.9263.1263.854,537,658
10/5/201664.3665.0563.8364.145,628,023
10/4/201663.9864.1362.5363.476,739,515
10/3/201663.1863.7262.3363.424,690,830
9/30/201663.1763.8462.5063.368,027,580
9/29/201661.2163.3561.0162.589,805,566
9/28/201658.8661.5657.9761.277,397,551
9/27/201658.1658.4957.2858.276,082,682
9/26/201659.6860.0858.4658.545,942,349
9/23/201660.8061.5958.5459.5011,432,700
9/22/201662.0062.5560.4561.218,906,607
9/21/201659.5061.2559.3961.068,091,508
9/20/201657.5059.1757.2458.286,383,619
9/19/201658.1858.5257.4257.524,816,145
9/16/201656.0457.6855.8057.525,478,011
9/15/201656.7457.2955.9456.936,970,935
9/14/201657.9059.0755.3755.6214,741,610
9/13/201656.0658.1755.9257.5933,186,622
9/12/201657.2258.2356.4957.793,139,417
9/9/201658.2658.9057.4457.774,632,587
9/8/201657.9259.2557.7859.064,277,848
9/7/201657.5058.5056.8357.184,185,021
9/6/201656.5557.2956.1557.193,586,960
9/2/201654.2856.7754.1256.496,095,531
9/1/201653.1254.0252.6053.545,195,640
8/31/201655.2755.3553.2553.475,256,689
8/30/201657.1857.1855.3255.783,252,923
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center