$52.83 -2.69 (%) Anadarko Petroleum Corp - New York Stock Exchange, Inc.

Jun. 24, 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
6/23/201655.2555.6054.3455.523,792,940
6/22/201655.3955.6354.3454.392,390,798
6/21/201654.7455.7554.2455.512,216,471
6/20/201655.8956.2654.6554.854,383,867
6/17/201654.4455.1554.1054.864,845,146
6/16/201652.5353.4451.6353.304,468,980
6/15/201653.4954.2452.7553.382,955,006
6/14/201652.6353.8052.4153.703,187,397
6/13/201652.5154.0152.1853.083,904,249
6/10/201653.5553.8552.8653.005,043,275
6/9/201654.3255.1254.0854.482,959,924
6/8/201656.2457.0054.9055.184,169,057
6/7/201653.6756.0053.4055.226,953,994
6/6/201652.0053.4551.9353.283,572,628
6/3/201651.8252.2150.7651.443,144,888
6/2/201651.5351.8450.6051.693,713,739
6/1/201651.0852.5150.7252.404,014,955
5/31/201651.9553.0051.5451.864,306,422
5/27/201651.9151.9851.0151.533,883,872
5/26/201653.0053.0052.0152.284,725,954
5/25/201650.7752.2850.7752.096,274,351
5/24/201649.5550.4448.9550.243,544,080
5/23/201648.8949.4848.2949.204,022,284
5/20/201649.6049.8348.7249.303,119,409
5/19/201648.0249.5247.5149.223,792,017
5/18/201649.6750.2348.5148.943,620,698
5/17/201649.3050.4348.9549.744,180,841
5/16/201648.5149.8448.4849.177,049,727
5/13/201647.3549.1147.3547.726,062,778
5/12/201648.6049.6747.4348.256,733,603
5/11/201646.6148.8046.3847.924,912,373
5/10/201645.2947.0545.1747.014,047,359
5/9/201646.0746.4944.8144.994,152,244
5/6/201645.6447.6845.2246.565,660,297
5/5/201648.2648.3445.8746.109,415,787
5/4/201649.1050.4046.9347.029,231,029
5/3/201650.6752.1549.1150.109,411,226
5/2/201652.6252.7050.9051.955,067,521
4/29/201653.8354.5951.6352.765,051,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center