$83.20 +0.86 (%) Anadarko Petroleum Corp - NYSE

Mar. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center