APC: Historical Prices for ANADARKO PETROLEUM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	61.39	61.51	60.49	61.29	4,191,600	61.29
19-Nov-09	63.00	63.08	61.28	61.70	3,309,100	61.70
18-Nov-09	64.13	64.37	62.87	63.34	3,050,300	63.34
17-Nov-09	63.97	64.39	63.40	63.74	3,463,800	63.74
16-Nov-09	63.09	64.85	62.90	64.26	5,046,200	64.26
13-Nov-09	62.51	63.23	61.93	62.57	3,688,400	62.57
12-Nov-09	64.56	65.03	62.19	62.55	4,474,400	62.55
11-Nov-09	66.21	66.59	64.61	64.98	3,470,200	64.98
10-Nov-09	65.49	66.20	64.61	65.44	3,676,100	65.44
9-Nov-09	65.76	66.54	65.19	65.69	4,641,000	65.69
6-Nov-09	65.04	66.44	64.43	64.83	4,706,600	64.83
5-Nov-09	65.37	66.31	64.55	65.98	4,861,500	65.98
4-Nov-09	64.07	66.65	64.05	64.92	7,723,300	64.92
3-Nov-09	61.78	63.96	60.93	63.25	6,390,500	63.25
2-Nov-09	61.28	62.89	60.92	61.84	4,545,000	61.84
30-Oct-09	63.70	64.00	60.50	60.93	4,193,400	60.93
29-Oct-09	61.55	64.11	61.55	63.98	6,094,200	63.98
28-Oct-09	63.53	63.54	60.55	60.85	5,714,000	60.85
27-Oct-09	64.71	65.82	63.54	63.71	5,457,400	63.71
26-Oct-09	65.50	67.43	64.30	64.31	4,919,600	64.31
23-Oct-09	67.10	67.10	64.85	65.34	3,695,900	65.34
22-Oct-09	65.93	67.43	64.72	66.57	6,358,500	66.57
21-Oct-09	65.88	68.00	65.60	66.22	6,186,200	66.22
20-Oct-09	67.55	67.64	65.15	66.30	4,423,300	66.30
19-Oct-09	67.62	67.74	66.79	67.40	5,066,200	67.40
16-Oct-09	65.54	67.28	65.30	67.11	6,759,500	67.11
15-Oct-09	65.58	67.20	64.85	65.84	12,813,800	65.84
14-Oct-09	68.79	69.37	67.86	69.36	4,220,700	69.36
13-Oct-09	68.12	68.21	65.86	67.64	4,636,900	67.64
12-Oct-09	67.64	69.05	67.46	67.99	4,721,000	67.99
9-Oct-09	67.45	68.37	66.80	67.39	5,142,100	67.39
8-Oct-09	65.85	68.13	65.47	67.87	6,951,700	67.87
7-Oct-09	65.21	65.40	63.78	65.30	5,231,600	65.30
6-Oct-09	64.00	65.57	63.68	65.38	8,679,300	65.38
5-Oct-09	59.67	61.97	59.42	61.65	5,023,700	61.65
2-Oct-09	58.99	60.06	58.17	59.73	5,469,800	59.73
1-Oct-09	62.44	62.74	59.92	60.01	5,462,500	60.01
30-Sep-09	63.54	63.71	61.33	62.73	5,407,600	62.73
29-Sep-09	63.50	64.15	62.38	63.20	4,447,300	63.20
28-Sep-09	62.08	63.80	62.02	63.67	3,427,900	63.67
25-Sep-09	62.07	62.86	61.46	61.95	4,393,800	61.95
24-Sep-09	62.56	63.03	61.43	62.39	5,828,600	62.39
23-Sep-09	64.55	64.55	62.51	62.68	5,490,500	62.68
22-Sep-09	63.50	64.80	62.70	64.37	5,446,600	64.37
21-Sep-09	61.89	62.79	60.80	62.59	5,652,700	62.59
18-Sep-09	64.89	64.93	61.65	63.14	10,034,300	63.14
17-Sep-09	65.01	66.21	63.97	64.70	9,963,800	64.70
16-Sep-09	63.10	65.40	62.48	64.85	17,594,800	64.85
15-Sep-09	58.36	59.31	58.03	59.17	5,213,400	59.17
14-Sep-09	57.90	58.02	56.60	57.76	6,643,500	57.76
11-Sep-09	58.27	59.32	57.95	58.58	6,078,700	58.58
10-Sep-09	56.58	58.69	56.48	57.83	8,923,300	57.83
9-Sep-09	55.08	56.92	54.72	56.34	8,252,900	56.34
8-Sep-09	55.79	56.26	53.87	54.27	7,338,300	54.27
4-Sep-09	53.89	54.82	53.57	54.78	3,198,100	54.78
4-Sep-09	$ 0.09 Dividend
3-Sep-09	54.42	54.96	53.57	53.95	6,772,100	53.86
2-Sep-09	52.52	53.69	52.52	53.13	5,920,700	53.04
1-Sep-09	52.67	54.03	52.44	52.82	7,798,800	52.73
31-Aug-09	53.63	53.74	52.51	52.87	4,166,600	52.78
28-Aug-09	54.89	55.50	54.03	54.66	3,577,900	54.57
27-Aug-09	54.13	54.63	53.07	54.42	3,764,400	54.33
26-Aug-09	53.42	54.89	53.13	54.43	5,959,500	54.34
25-Aug-09	54.89	55.00	53.75	54.01	4,846,600	53.92
24-Aug-09	54.80	55.00	53.98	54.40	5,148,600	54.31
21-Aug-09	52.32	53.96	52.22	53.89	5,481,500	53.80
20-Aug-09	51.25	52.55	51.24	51.75	4,725,300	51.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions