APC Historical Prices | Anadarko Petroleum Corporation Stock

Dow

0.91% Nasdaq

0.87%

Anadarko Petroleum Corporation (APC)

-NYSE

87.00 0.05(0.06%) 4:00PM EDT|After Hours : 87.00 0.00 (0.00%) 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	87.38	87.85	86.66	87.00	2,848,900	87.00
Jun 17, 2013	87.00	87.70	86.35	87.05	2,000,000	87.05
Jun 14, 2013	87.74	87.77	85.69	86.11	2,014,600	86.11
Jun 13, 2013	85.99	87.65	85.81	87.45	2,409,900	87.45
Jun 12, 2013	87.46	87.46	85.44	85.88	2,315,400	85.88
Jun 11, 2013	86.45	87.27	85.82	86.20	2,615,700	86.20
Jun 10, 2013	88.12	88.53	87.43	88.08	1,886,100	88.08
Jun 10, 2013	0.09 Dividend
Jun 7, 2013	87.66	88.78	87.42	87.98	2,307,700	87.89
Jun 6, 2013	86.36	87.29	85.34	86.90	2,965,200	86.81
Jun 5, 2013	87.10	87.57	86.19	86.26	2,162,800	86.17
Jun 4, 2013	88.08	88.62	86.78	87.52	2,557,900	87.43
Jun 3, 2013	87.85	89.09	87.39	88.55	3,049,600	88.46
May 31, 2013	89.40	89.80	87.41	87.47	3,744,700	87.38
May 30, 2013	90.24	90.76	89.45	90.11	2,408,800	90.02
May 29, 2013	90.68	91.54	90.32	90.50	3,299,700	90.41
May 28, 2013	90.74	91.96	90.52	91.46	4,330,200	91.37
May 24, 2013	88.77	89.45	87.96	89.34	2,885,200	89.25
May 23, 2013	87.70	89.71	86.96	89.64	3,495,500	89.55
May 22, 2013	91.26	91.92	88.57	89.21	3,914,800	89.12
May 21, 2013	91.10	91.95	90.23	91.37	2,747,600	91.28
May 20, 2013	89.89	92.18	89.89	91.23	3,481,300	91.14
May 17, 2013	88.67	90.46	87.58	90.03	4,562,700	89.94
May 16, 2013	88.03	89.04	87.53	87.81	2,899,100	87.72
May 15, 2013	88.22	88.54	86.38	88.17	3,577,400	88.08
May 14, 2013	86.96	88.90	86.89	88.77	3,446,500	88.68
May 13, 2013	86.00	87.12	85.95	86.81	1,768,300	86.72
May 10, 2013	86.82	86.82	85.53	86.45	2,413,300	86.36
May 9, 2013	87.55	87.96	86.50	86.99	2,685,300	86.90
May 8, 2013	86.57	87.92	86.50	87.67	3,887,500	87.58
May 7, 2013	89.50	89.72	86.58	86.74	5,968,600	86.65
May 6, 2013	87.00	88.36	86.51	87.62	3,347,400	87.53
May 3, 2013	85.75	86.79	85.67	86.60	2,336,200	86.51
May 2, 2013	83.68	85.08	82.92	84.79	2,330,600	84.70
May 1, 2013	84.17	84.17	82.52	83.23	2,630,800	83.14
Apr 30, 2013	84.62	84.95	83.75	84.76	3,277,600	84.67
Apr 29, 2013	84.43	85.12	84.12	84.51	1,804,100	84.42
Apr 26, 2013	84.10	84.28	82.53	83.84	3,003,800	83.75
Apr 25, 2013	83.74	85.50	83.21	84.12	5,018,800	84.03
Apr 24, 2013	81.87	83.69	81.71	83.32	3,217,800	83.23
Apr 23, 2013	81.33	81.68	80.30	81.57	3,200,600	81.49
Apr 22, 2013	80.27	81.52	79.25	81.05	2,553,200	80.97
Apr 19, 2013	81.11	81.34	79.17	79.99	3,128,000	79.91
Apr 18, 2013	79.79	81.08	78.30	80.64	4,307,300	80.56
Apr 17, 2013	81.27	81.27	78.85	79.45	4,393,300	79.37
Apr 16, 2013	80.60	82.64	80.56	82.16	4,262,300	82.08
Apr 15, 2013	83.79	83.88	79.46	79.47	7,224,900	79.39
Apr 12, 2013	86.92	87.03	85.05	85.29	3,639,100	85.20
Apr 11, 2013	86.78	87.39	86.02	87.35	2,696,700	87.26
Apr 10, 2013	87.15	87.20	85.96	86.38	3,100,500	86.29
Apr 9, 2013	86.49	86.97	85.77	86.81	2,650,400	86.72
Apr 8, 2013	84.73	86.57	84.72	86.55	2,612,100	86.46
Apr 5, 2013	82.96	85.27	82.50	85.03	3,243,800	84.94
Apr 4, 2013	83.90	84.33	82.97	84.27	2,568,300	84.18
Apr 3, 2013	85.51	85.58	83.22	84.02	3,119,100	83.93
Apr 2, 2013	86.27	86.63	85.22	85.64	3,002,400	85.55
Apr 1, 2013	87.16	87.95	86.01	86.36	2,936,600	86.27
Mar 28, 2013	89.00	89.20	87.15	87.45	4,238,700	87.36
Mar 27, 2013	88.41	89.16	88.00	88.76	2,733,900	88.67
Mar 26, 2013	88.28	88.98	87.89	88.88	3,321,100	88.79
Mar 25, 2013	86.85	88.80	86.85	87.29	3,127,500	87.20
Mar 22, 2013	85.88	87.17	85.88	86.58	3,133,700	86.49
Mar 21, 2013	85.59	86.82	85.42	85.49	3,079,100	85.40
Mar 20, 2013	87.26	87.50	85.59	86.40	5,662,700	86.31
Mar 19, 2013	84.94	85.13	82.55	83.28	2,615,700	83.19
Mar 18, 2013	84.44	85.70	84.10	84.62	2,846,700	84.53
Mar 15, 2013	84.85	85.64	84.57	85.35	4,187,500	85.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On APC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Anadarko Petroleum Corporation (APC)