$76.28 +3.43 (%) Anadarko Petroleum Corp - NYSE

Jul. 29, 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
7/29/201574.9577.5073.7576.287,818,149
7/28/201570.2173.4069.4072.856,230,040
7/27/201570.5671.5169.7269.994,734,234
7/24/201572.4072.5471.0371.613,418,825
7/23/201572.8073.0771.6572.543,054,196
7/22/201572.8373.6172.3572.665,266,989
7/21/201573.1574.1272.8873.374,907,584
7/20/201573.6173.6572.2972.624,795,648
7/17/201574.5374.6373.3573.884,012,775
7/16/201576.1576.1574.3374.694,296,594
7/15/201575.6276.7174.8475.204,723,560
7/14/201575.5076.6475.3476.375,639,051
7/13/201575.6376.4975.3875.703,480,853
7/10/201576.7577.3975.3975.713,381,679
7/9/201576.8477.3276.0076.083,703,230
7/8/201577.5377.6275.1175.473,653,087
7/7/201576.6578.3375.2977.925,979,068
7/6/201575.6077.4575.1776.383,967,671
7/2/201577.3877.9976.7276.783,474,390
7/1/201578.2678.7076.5677.185,155,217
6/30/201579.1179.3077.7578.064,270,814
6/29/201580.0980.7978.5078.593,931,862
6/26/201580.6781.3979.8281.363,973,846
6/25/201581.7081.8280.6880.733,039,708
6/24/201582.0682.6381.2681.453,847,381
6/23/201582.2482.6981.6682.221,941,031
6/22/201582.4282.4481.2781.972,007,299
6/19/201582.1183.0781.6781.824,028,878
6/18/201583.5883.6982.7382.892,408,410
6/17/201584.4284.7182.6483.032,008,813
6/16/201582.5283.8482.5283.611,515,221
6/15/201582.4583.3682.3682.671,892,500
6/12/201583.4383.5082.7583.123,578,569
6/11/201584.5584.9583.7283.931,845,108
6/10/201584.5584.7983.8184.612,120,108
6/9/201583.8484.7083.1083.224,515,623
6/8/201583.7884.7082.6982.963,846,817
6/5/201583.0185.2082.8284.493,000,129
6/4/201583.1183.8582.6883.402,284,962
6/3/201584.5585.3683.8783.924,360,170
6/2/201584.4885.4382.8984.792,995,050
6/1/201583.9684.1483.2583.842,830,521
5/29/201584.2484.5383.3783.614,045,241
5/28/201584.3184.7482.8383.923,087,900
5/27/201584.5085.3283.5084.153,492,098
5/26/201585.2785.7283.8184.183,598,686
5/22/201584.5386.5584.3486.174,026,816
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!