Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 46.57 46.73 45.91 46.42 2,695,063 -0.91(-1.93%)
Mar 30, 2006 47.45 48.11 47.24 47.33 2,165,277 +0.16(+0.34%)
Mar 29, 2006 46.50 47.28 46.33 47.17 1,730,481 +0.71(+1.53%)
Mar 28, 2006 46.40 47.08 46.32 46.46 2,290,842 +0.32(+0.70%)
Mar 27, 2006 46.21 46.33 45.32 46.14 2,232,194 -0.07(-0.15%)
Mar 24, 2006 45.63 46.86 45.63 46.21 2,218,920 +0.55(+1.21%)
Mar 23, 2006 45.17 46.06 45.08 45.65 2,050,267 +0.68(+1.51%)
Mar 22, 2006 44.34 45.87 44.30 44.97 2,593,328 +0.70(+1.58%)
Mar 21, 2006 44.54 45.31 43.98 44.28 2,559,053 -0.39(-0.86%)
Mar 20, 2006 45.64 45.84 44.51 44.66 2,308,469 -1.25(-2.72%)
Mar 17, 2006 46.41 46.43 45.67 45.91 2,488,437 -0.27(-0.59%)
Mar 16, 2006 45.63 46.40 45.03 46.18 2,719,763 +0.46(+1.00%)
Mar 15, 2006 45.29 45.76 44.80 45.72 2,222,402 +0.11(+0.24%)
Mar 14, 2006 44.85 45.67 44.26 45.61 2,707,794 +0.83(+1.86%)
Mar 13, 2006 43.88 44.85 43.88 44.78 2,408,028 +1.12(+2.57%)
Mar 10, 2006 43.20 44.01 42.67 43.66 3,271,093 +0.33(+0.76%)
Mar 09, 2006 44.34 44.51 43.31 43.33 4,798,430 -0.77(-1.75%)
Mar 08, 2006 44.02 44.67 43.43 44.10 4,096,727 -0.41(-0.92%)
Mar 07, 2006 45.08 45.24 44.06 44.51 2,848,483 -0.80(-1.75%)
Mar 06, 2006 46.48 46.50 45.16 45.30 2,135,899 -1.60(-3.41%)
Mar 03, 2006 46.44 47.32 46.43 46.90 1,752,460 +0.16(+0.33%)
Mar 02, 2006 45.48 47.03 45.17 46.75 3,786,951 +1.26(+2.78%)
Mar 01, 2006 45.77 45.98 45.06 45.48 2,308,469 -0.08(-0.18%)
Feb 28, 2006 45.89 45.62 44.77 45.57 2,957,399 -0.32(-0.70%)
Feb 27, 2006 46.66 46.69 45.81 45.89 1,741,362 -1.02(-2.18%)
Feb 24, 2006 47.34 47.63 46.60 46.91 2,184,101 +0.71(+1.54%)
Feb 23, 2006 46.66 47.54 45.91 46.20 2,481,800 -0.44(-0.95%)
Feb 22, 2006 46.87 46.89 46.27 46.64 2,431,966 -0.59(-1.25%)
Feb 21, 2006 47.56 47.74 46.53 47.23 2,525,432 +0.79(+1.69%)
Feb 17, 2006 46.94 47.06 45.98 46.44 2,663,944 +0.40(+0.87%)
Feb 16, 2006 44.87 46.29 44.87 46.04 3,239,973 +1.38(+3.09%)
Feb 15, 2006 44.74 45.52 44.22 44.67 3,411,455 +0.06(+0.13%)
Feb 14, 2006 44.11 45.25 43.56 44.61 3,933,080 +0.00(+0.01%)
Feb 13, 2006 45.20 45.95 44.21 44.60 2,834,664 -0.72(-1.58%)
Feb 10, 2006 45.65 45.90 44.46 45.32 3,681,625 -0.22(-0.47%)
Feb 09, 2006 47.65 48.23 45.28 45.53 4,216,090 -1.80(-3.80%)
Feb 08, 2006 47.68 47.70 45.73 47.33 3,507,859 +0.40(+0.85%)
Feb 07, 2006 48.16 48.16 46.48 46.93 3,606,874 -1.59(-3.28%)
Feb 06, 2006 48.20 49.08 48.16 48.52 2,131,982 +0.87(+1.82%)
Feb 03, 2006 47.88 48.46 46.94 47.65 2,655,675 +0.00(+0.00%)
Feb 02, 2006 47.91 48.57 46.87 47.65 3,294,269 -0.40(-0.82%)
Feb 01, 2006 49.55 50.15 48.05 48.05 2,615,307 -1.50(-3.02%)
Jan 31, 2006 49.61 49.87 49.05 49.55 2,254,718 -0.56(-1.11%)
Jan 30, 2006 49.47 50.62 49.42 50.10 2,135,138 +0.87(+1.76%)
Jan 27, 2006 47.96 49.39 48.59 49.23 1,800,988 +1.27(+2.65%)
Jan 26, 2006 48.27 48.55 46.44 47.96 3,132,471 -0.31(-0.65%)
Jan 25, 2006 49.54 49.75 47.68 48.27 3,235,077 -1.03(-2.10%)
Jan 24, 2006 49.35 50.08 49.10 49.31 2,070,832 -0.38(-0.76%)
Jan 23, 2006 48.82 49.90 48.27 49.68 3,469,014 +0.58(+1.19%)
Jan 20, 2006 49.86 50.51 48.53 49.10 3,882,375 -0.46(-0.93%)
Jan 19, 2006 48.25 49.74 47.37 49.56 2,736,846 +1.32(+2.73%)
Jan 18, 2006 48.34 48.73 47.29 48.24 3,285,999 -0.25(-0.51%)
Jan 17, 2006 48.25 48.49 47.67 48.49 2,630,975 +1.41(+3.00%)
Jan 13, 2006 46.11 47.08 46.09 47.08 1,781,512 +0.71(+1.53%)
Jan 12, 2006 46.83 47.49 46.23 46.37 2,682,442 -0.18(-0.38%)
Jan 11, 2006 46.46 47.06 45.98 46.55 3,188,181 +0.01(+0.02%)
Jan 10, 2006 45.59 46.82 45.57 46.54 3,056,632 +0.79(+1.72%)
Jan 09, 2006 45.49 46.09 45.17 45.75 2,487,349 +0.31(+0.69%)
Jan 06, 2006 44.80 46.28 44.80 45.44 4,159,618 +1.56(+3.55%)
Jan 05, 2006 44.96 44.96 43.52 43.88 3,293,072 -1.27(-2.82%)
Jan 04, 2006 44.53 45.19 44.28 45.16 2,733,255 +0.40(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.