$53.20 -1.58 (%) Anadarko Petroleum Corp - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201654.3655.4453.0353.204,145,440
4/27/201653.0355.4653.0354.787,606,778
4/26/201651.4452.6650.7552.365,383,425
4/25/201652.1352.3850.4051.095,187,068
4/22/201650.1452.7350.0552.556,365,023
4/21/201650.6250.9249.1150.037,799,487
4/20/201650.4451.6249.7350.666,909,763
4/19/201650.7451.8850.1250.536,730,831
4/18/201646.9750.6246.7550.134,671,202
4/15/201649.2549.8548.2848.914,429,114
4/14/201649.6749.8848.6049.464,599,698
4/13/201649.7550.4748.7049.324,407,755
4/12/201647.8950.5447.5550.115,954,414
4/11/201648.7749.1547.4747.534,063,930
4/8/201647.4948.5247.1048.295,945,871
4/7/201645.4246.2745.0945.754,398,898
4/6/201644.0446.0143.5245.719,776,929
4/5/201644.0044.9943.7844.104,394,366
4/4/201645.9246.6444.3844.594,417,957
4/1/201645.0746.1445.0145.813,379,912
3/31/201646.1347.3745.8646.575,755,311
3/30/201646.9747.4345.4846.395,345,369
3/29/201644.6746.3844.4046.235,442,996
3/28/201646.6146.7145.2145.636,189,351
3/24/201644.8846.5044.3446.279,106,981
3/23/201647.4748.3146.1646.296,318,950
3/22/201648.0549.1747.8648.014,666,366
3/21/201648.8349.1447.0848.615,803,845
3/18/201649.6949.9447.8448.7610,288,354
3/17/201649.5150.3948.9649.266,830,758
3/16/201647.3249.0846.5048.719,017,663
3/15/201645.5947.0844.8147.025,491,523
3/14/201645.2547.1545.0546.316,291,621
3/11/201644.3547.1344.1046.2914,798,338
3/10/201641.8042.5740.0242.507,037,015
3/9/201642.0143.4940.6342.327,703,333
3/8/201644.5544.6441.0041.147,708,058
3/7/201644.9845.8144.2045.109,934,588
3/4/201643.4445.9042.2045.2613,165,306
3/3/201642.2443.4541.7642.989,478,145
3/2/201639.8442.6939.7342.659,839,747
3/1/201639.1640.6437.6540.1110,922,066
2/29/201638.0738.3936.8637.957,924,190
2/26/201638.6939.4737.9738.027,059,736
2/25/201637.1638.6136.9337.648,422,895
2/24/201634.4036.3733.8536.218,671,634
2/23/201636.7537.0535.1535.306,104,428
2/22/201636.4137.4336.1737.357,094,628
2/19/201636.0036.0034.2435.3512,914,962
2/18/201640.8541.1636.9337.0311,707,987
2/17/201639.8041.8339.5640.5010,239,547
2/16/201638.9239.2037.7139.096,102,323
2/12/201636.4938.2635.7937.817,516,975
2/11/201635.9536.5434.6735.6816,470,278
2/10/201637.1538.0836.0437.3910,903,111
2/9/201638.9039.5937.0537.2412,085,704
2/8/201637.8940.3537.5440.058,300,482
2/5/201640.3841.7239.4640.778,552,952
2/4/201642.5244.0640.6041.3613,684,732
2/3/201639.9442.5239.1542.4914,322,918
2/2/201637.6540.6137.6339.2616,811,930
2/1/201638.5438.6836.7638.259,735,242
1/29/201637.6639.3237.2739.099,588,350
1/28/201637.8538.7736.5037.2512,159,688
1/27/201634.0136.6433.5235.5310,505,460
1/26/201633.2334.7132.4734.5910,236,943
1/25/201634.6035.6532.2532.319,761,636
1/22/201635.2536.4034.5235.4813,440,831
1/21/201630.3633.8130.0333.5511,363,212
1/20/201630.2431.1828.1630.5416,346,359
1/19/201632.0532.8430.4530.8513,316,079
1/15/201632.9633.9331.8532.0215,072,222
1/14/201635.1335.6833.6635.0015,146,697
1/13/201638.0638.3134.0034.8615,524,658
1/12/201638.5738.6836.1637.3325,166,307
1/11/201640.5640.6237.5237.7510,090,936
1/8/201640.6141.9039.8040.5611,345,620
1/7/201641.9542.9039.8040.1113,733,204
1/6/201646.7347.1043.7243.7710,750,092
1/5/201649.4349.4947.7548.524,130,002
1/4/201648.5150.0048.0649.135,909,308
12/31/201548.2249.0547.9748.583,672,312
12/30/201548.7949.9348.3348.383,534,793
12/29/201550.5750.8849.2649.733,188,020
12/28/201550.2250.5749.0549.694,945,236
12/24/201551.4051.7450.6451.222,691,620
12/23/201549.5551.5648.7551.508,278,780
12/22/201546.6048.8446.3648.5511,511,431
12/21/201545.8747.7244.5046.5513,333,245
12/18/201546.4747.3945.6745.678,659,164
12/17/201548.6448.9945.9146.7313,563,465
12/16/201548.7449.2347.3047.677,657,622
12/15/201548.2349.2047.7248.807,060,402
12/14/201549.1249.5947.3547.5911,824,846
12/11/201550.0150.2348.7149.559,869,764
12/10/201550.5752.4049.8951.238,363,900
12/9/201551.9853.5250.3550.838,609,648
12/8/201552.4353.1551.2251.829,576,471
12/7/201554.7854.9152.7753.6811,092,713
12/4/201557.4157.9555.8756.818,315,611
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center