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 (%)
May 31, 2005 37.69 38.05 37.28 37.85 1,740,900 -0.20(-0.51%)
May 27, 2005 37.52 38.10 37.47 38.05 1,207,500 +0.54(+1.44%)
May 26, 2005 37.40 37.52 37.07 37.51 1,328,400 +0.31(+0.83%)
May 25, 2005 36.70 37.38 36.40 37.20 2,126,800 +0.32(+0.87%)
May 24, 2005 36.67 36.88 36.50 36.88 1,338,100 +0.18(+0.49%)
May 23, 2005 37.00 37.24 36.24 36.70 2,417,800 +0.55(+1.52%)
May 20, 2005 36.63 36.73 35.99 36.15 1,947,300 -0.58(-1.59%)
May 19, 2005 36.00 36.73 35.94 36.73 2,049,400 +0.76(+2.11%)
May 18, 2005 36.05 36.53 35.51 35.97 2,844,400 +0.07(+0.19%)
May 17, 2005 35.03 35.92 34.93 35.90 2,484,300 +0.87(+2.48%)
May 16, 2005 34.48 35.23 33.85 35.03 3,407,800 +0.45(+1.32%)
May 13, 2005 34.97 35.24 34.31 34.58 2,678,600 -0.41(-1.19%)
May 12, 2005 36.33 36.33 34.95 34.99 2,932,000 -1.49(-4.08%)
May 11, 2005 36.44 36.70 36.22 36.48 2,338,400 -0.04(-0.10%)
May 10, 2005 37.20 37.22 36.52 36.52 1,873,800 -0.70(-1.89%)
May 09, 2005 36.99 37.30 36.98 37.22 1,335,100 +0.27(+0.74%)
May 06, 2005 37.40 37.50 36.88 36.95 1,633,000 -0.19(-0.51%)
May 05, 2005 36.55 37.25 36.50 37.13 2,080,200 +0.60(+1.66%)
May 04, 2005 35.58 36.56 35.15 36.53 3,066,600 +0.90(+2.51%)
May 03, 2005 36.88 36.95 35.52 35.63 2,660,800 -1.48(-3.97%)
May 02, 2005 36.28 37.11 36.09 37.11 1,872,100 +0.59(+1.62%)
Apr 29, 2005 36.48 36.92 36.12 36.52 2,295,300 +0.49(+1.35%)
Apr 28, 2005 36.51 36.59 35.69 36.03 2,423,500 -0.78(-2.11%)
Apr 27, 2005 37.27 37.66 36.57 36.81 2,116,000 -0.50(-1.34%)
Apr 26, 2005 37.73 37.90 37.31 37.31 1,777,500 -0.42(-1.11%)
Apr 25, 2005 37.40 38.02 37.33 37.73 2,471,600 +0.82(+2.24%)
Apr 22, 2005 37.17 37.47 36.53 36.91 2,238,800 -0.24(-0.66%)
Apr 21, 2005 35.86 37.15 35.71 37.15 2,050,000 +1.41(+3.96%)
Apr 20, 2005 36.72 36.95 35.71 35.73 2,678,500 -0.85(-2.32%)
Apr 19, 2005 36.80 36.90 36.38 36.59 2,960,400 +0.59(+1.64%)
Apr 18, 2005 35.62 36.18 35.12 35.99 2,972,200 +0.16(+0.46%)
Apr 15, 2005 37.38 37.45 35.56 35.83 4,046,900 -1.52(-4.07%)
Apr 14, 2005 37.33 37.94 37.16 37.35 3,142,500 +0.23(+0.61%)
Apr 13, 2005 37.73 38.03 37.00 37.12 2,433,500 -0.73(-1.92%)
Apr 12, 2005 38.26 38.58 37.61 37.85 2,092,900 -0.56(-1.47%)
Apr 11, 2005 38.13 38.51 37.75 38.41 2,097,100 +0.28(+0.75%)
Apr 08, 2005 38.48 38.81 37.85 38.13 2,126,400 -0.34(-0.88%)
Apr 07, 2005 39.37 39.42 38.09 38.47 2,428,100 -0.65(-1.65%)
Apr 06, 2005 38.59 39.44 38.37 39.12 2,344,500 +0.53(+1.37%)
Apr 05, 2005 39.19 39.62 38.51 38.59 2,439,200 -0.77(-1.97%)
Apr 04, 2005 39.42 40.07 38.76 39.36 3,363,000 +0.26(+0.66%)
Apr 01, 2005 38.34 39.22 38.31 39.10 2,128,000 +1.05(+2.76%)
Mar 31, 2005 37.30 38.25 37.27 38.05 2,265,600 +1.02(+2.77%)
Mar 30, 2005 36.75 37.13 35.83 37.02 2,603,000 +0.38(+1.05%)
Mar 29, 2005 37.00 37.71 36.57 36.64 1,985,700 -0.34(-0.93%)
Mar 28, 2005 37.05 37.54 36.74 36.98 1,706,000 -0.06(-0.16%)
Mar 24, 2005 37.38 38.01 36.83 37.05 2,342,300 +0.15(+0.41%)
Mar 23, 2005 37.50 37.50 36.62 36.90 2,645,700 -0.77(-2.06%)
Mar 22, 2005 38.07 38.50 37.59 37.67 2,307,900 -0.28(-0.75%)
Mar 21, 2005 38.66 38.88 37.95 37.95 1,949,900 -0.71(-1.84%)
Mar 18, 2005 38.90 39.22 38.51 38.66 2,382,400 -0.11(-0.28%)
Mar 17, 2005 38.15 38.85 38.06 38.77 2,177,600 +0.94(+2.48%)
Mar 16, 2005 37.88 38.74 37.53 37.84 2,549,100 -0.12(-0.30%)
Mar 15, 2005 38.73 38.98 37.87 37.95 2,624,400 -0.65(-1.68%)
Mar 14, 2005 38.85 39.00 37.85 38.60 2,886,000 -0.16(-0.40%)
Mar 11, 2005 38.51 39.12 38.19 38.76 2,229,100 +0.25(+0.65%)
Mar 10, 2005 39.30 39.30 37.85 38.51 3,443,400 -0.79(-2.02%)
Mar 09, 2005 40.25 40.91 39.26 39.30 3,421,200 -0.77(-1.91%)
Mar 08, 2005 40.00 40.83 40.00 40.06 2,662,600 -0.16(-0.41%)
Mar 07, 2005 40.48 40.48 39.42 40.23 2,693,800 -0.46(-1.12%)
Mar 04, 2005 39.49 40.87 39.20 40.69 3,006,700 +1.20(+3.03%)
Mar 03, 2005 39.20 39.49 38.67 39.49 3,923,800 +0.94(+2.44%)
Mar 02, 2005 38.00 38.65 37.97 38.55 3,337,500 +0.29(+0.77%)
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.