Dow Up0.00% Nasdaq Up0.09%

Anadarko Petroleum Corporation (APC)

-NYSE
79.15 Down 9.31(10.52%) Nov 28, 1:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Oct 1, 201392.8994.8992.3893.602,564,30092.73
Sep 9, 20130.18 Dividend
Sep 3, 201392.4396.7591.7092.992,581,90092.13
Aug 1, 201389.4793.1487.5791.422,811,90090.40
Jul 1, 201386.3392.9086.0888.523,103,10087.53
Jun 10, 20130.09 Dividend
Jun 3, 201387.8589.0980.4485.932,960,50084.97
May 1, 201384.1792.1882.5287.473,450,20086.40
Apr 1, 201387.1687.9578.3084.763,556,20083.73
Mar 11, 20130.09 Dividend
Mar 1, 201378.8789.2078.2987.453,591,40086.38
Feb 1, 201380.8084.8377.0179.583,529,80078.53
Jan 2, 201375.7581.8874.7380.023,427,50078.96
Dec 10, 20120.09 Dividend
Dec 3, 201273.9576.9571.7774.313,124,80073.33
Nov 1, 201268.7274.6768.5673.193,739,00072.13
Oct 1, 201270.5572.5265.8268.813,253,80067.82
Sep 10, 20120.09 Dividend
Sep 4, 201269.3276.6368.1769.924,012,70068.91
Aug 1, 201269.9171.0965.3869.273,672,10068.19
Jul 2, 201266.1874.1364.1969.446,007,80068.35
Jun 11, 20120.09 Dividend
Jun 1, 201258.9366.2256.4266.206,042,70065.16
May 1, 201274.0576.0259.5661.005,066,10059.96
Apr 2, 201278.2579.8569.7873.213,835,20071.96
Mar 12, 20120.09 Dividend
Mar 1, 201284.7887.3775.9078.344,459,80077.01
Feb 1, 201281.3788.7080.4284.124,261,80082.60
Jan 3, 201278.3682.4777.6080.723,670,00079.26
Dec 12, 20110.09 Dividend
Dec 1, 201180.7482.6371.1876.333,009,30074.95
Nov 1, 201174.2784.4271.2581.274,604,80079.71
Oct 3, 201162.1783.9857.1178.505,697,10077.00
Sep 12, 20110.09 Dividend
Sep 1, 201173.6977.4563.0363.054,935,50061.84
Aug 1, 201183.8084.0063.2673.755,526,30072.24
Jul 1, 201176.7685.2575.8082.563,734,50080.87
Jun 6, 20110.09 Dividend
Jun 1, 201179.0279.6068.6776.764,800,30075.19
May 2, 201179.5481.5871.1079.524,961,30077.80
Apr 1, 201183.3985.5076.8678.943,399,90077.24
Mar 7, 20110.09 Dividend
Mar 1, 201181.9884.0073.3581.923,369,20080.15
Feb 1, 201177.1582.9275.5481.834,228,60079.98
Jan 3, 201177.3379.8573.0277.084,690,60075.33
Dec 6, 20100.09 Dividend
Dec 1, 201065.3878.9865.1576.164,621,70074.43
Nov 1, 201062.3167.6861.3464.164,789,40062.62
Oct 1, 201057.9663.9355.6561.574,435,40060.10
Sep 3, 20100.09 Dividend
Sep 1, 201047.3458.4247.1857.055,527,00055.68
Aug 2, 201050.7156.9745.0745.996,021,10044.81
Jul 1, 201036.9351.0236.0649.169,025,30047.90
Jun 7, 20100.09 Dividend
Jun 1, 201046.4248.2334.5436.0920,953,10035.16
May 3, 201061.1066.1750.6252.3311,333,50050.88
Apr 1, 201073.7275.0761.7162.166,142,30060.44
Mar 8, 20100.09 Dividend
Mar 1, 201070.5073.8968.0572.834,165,10070.82
Feb 1, 201064.4270.5960.7570.134,477,50068.11
Jan 4, 201063.6068.2062.9863.784,292,50061.94
Dec 7, 20090.09 Dividend
Dec 1, 200960.6564.9755.8762.424,524,80060.62
Nov 2, 200961.2866.6558.7059.534,808,10057.73
Oct 1, 200962.4469.3758.1760.935,973,30059.08
Sep 4, 20090.09 Dividend
Sep 1, 200952.6766.2152.4462.737,106,40060.83
Aug 3, 200949.5055.5048.8552.874,891,80051.18
Jul 1, 200945.8749.3740.2848.205,973,30046.66
Jun 8, 20090.09 Dividend
Jun 1, 200948.6751.5942.5045.396,981,90043.94
May 1, 200943.0452.3841.6547.7810,072,30046.17
Apr 1, 200938.0545.2837.8043.065,821,20041.61
Mar 9, 20090.09 Dividend
Mar 2, 200933.9944.0030.8838.898,273,50037.58
Feb 2, 200935.9943.0033.2234.958,548,60033.68
Jan 2, 200938.7543.9834.8536.747,822,80035.40
Dec 8, 20080.09 Dividend
Dec 1, 200838.5441.9431.0238.556,952,10037.15
Nov 3, 200835.4941.3529.0041.0510,023,40039.45
Oct 1, 200848.9049.7024.5735.3012,263,30033.93
Sep 8, 20080.09 Dividend
Sep 2, 200859.5461.3143.2748.519,922,10046.62
Aug 1, 200857.2563.6152.3061.737,802,50059.24
Jul 1, 200875.2075.9056.0257.917,896,90055.57
Jun 9, 20080.09 Dividend
Jun 2, 200874.6281.1471.6874.846,073,40071.82
May 1, 200865.7781.3662.7074.976,755,10071.86
Apr 30, 200866.8768.0066.0766.5613,145,40063.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.