• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Anadarko Petroleum Corporation (APC)

    -NYSE
    84.86 Up 3.85(4.75%) 4:01PM EST
    |After Hours : 84.76 Down 0.10 (0.12%) 7:47PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 201392.8994.8992.3893.602,564,30092.42
    Sep 9, 20130.18 Dividend
    Sep 3, 201392.4396.7591.7092.992,581,90091.82
    Aug 1, 201389.4793.1487.5791.422,811,90090.09
    Jul 1, 201386.3392.9086.0888.523,103,10087.23
    Jun 10, 20130.09 Dividend
    Jun 3, 201387.8589.0980.4485.932,960,50084.68
    May 1, 201384.1792.1882.5287.473,450,20086.11
    Apr 1, 201387.1687.9578.3084.763,556,20083.44
    Mar 11, 20130.09 Dividend
    Mar 1, 201378.8789.2078.2987.453,591,40086.09
    Feb 1, 201380.8084.8377.0179.583,529,80078.26
    Jan 2, 201375.7581.8874.7380.023,427,50078.69
    Dec 10, 20120.09 Dividend
    Dec 3, 201273.9576.9571.7774.313,124,80073.07
    Nov 1, 201268.7274.6768.5673.193,739,00071.89
    Oct 1, 201270.5572.5265.8268.813,253,80067.59
    Sep 10, 20120.09 Dividend
    Sep 4, 201269.3276.6368.1769.924,012,70068.68
    Aug 1, 201269.9171.0965.3869.273,672,10067.95
    Jul 2, 201266.1874.1364.1969.446,007,80068.12
    Jun 11, 20120.09 Dividend
    Jun 1, 201258.9366.2256.4266.206,042,70064.94
    May 1, 201274.0576.0259.5661.005,066,10059.76
    Apr 2, 201278.2579.8569.7873.213,835,20071.72
    Mar 12, 20120.09 Dividend
    Mar 1, 201284.7887.3775.9078.344,459,80076.74
    Feb 1, 201281.3788.7080.4284.124,261,80082.32
    Jan 3, 201278.3682.4777.6080.723,670,00078.99
    Dec 12, 20110.09 Dividend
    Dec 1, 201180.7482.6371.1876.333,009,30074.69
    Nov 1, 201174.2784.4271.2581.274,604,80079.44
    Oct 3, 201162.1783.9857.1178.505,697,10076.73
    Sep 12, 20110.09 Dividend
    Sep 1, 201173.6977.4563.0363.054,935,50061.63
    Aug 1, 201183.8084.0063.2673.755,526,30072.00
    Jul 1, 201176.7685.2575.8082.563,734,50080.60
    Jun 6, 20110.09 Dividend
    Jun 1, 201179.0279.6068.6776.764,800,30074.93
    May 2, 201179.5481.5871.1079.524,961,30077.54
    Apr 1, 201183.3985.5076.8678.943,399,90076.97
    Mar 7, 20110.09 Dividend
    Mar 1, 201181.9884.0073.3581.923,369,20079.88
    Feb 1, 201177.1582.9275.5481.834,228,60079.70
    Jan 3, 201177.3379.8573.0277.084,690,60075.08
    Dec 6, 20100.09 Dividend
    Dec 1, 201065.3878.9865.1576.164,621,70074.18
    Nov 1, 201062.3167.6861.3464.164,789,40062.41
    Oct 1, 201057.9663.9355.6561.574,435,40059.89
    Sep 3, 20100.09 Dividend
    Sep 1, 201047.3458.4247.1857.055,527,00055.49
    Aug 2, 201050.7156.9745.0745.996,021,10044.66
    Jul 1, 201036.9351.0236.0649.169,025,30047.73
    Jun 7, 20100.09 Dividend
    Jun 1, 201046.4248.2334.5436.0920,953,10035.04
    May 3, 201061.1066.1750.6252.3311,333,50050.71
    Apr 1, 201073.7275.0761.7162.166,142,30060.24
    Mar 8, 20100.09 Dividend
    Mar 1, 201070.5073.8968.0572.834,165,10070.58
    Feb 1, 201064.4270.5960.7570.134,477,50067.87
    Jan 4, 201063.6068.2062.9863.784,292,50061.73
    Dec 7, 20090.09 Dividend
    Dec 1, 200960.6564.9755.8762.424,524,80060.41
    Nov 2, 200961.2866.6558.7059.534,808,10057.53
    Oct 1, 200962.4469.3758.1760.935,973,30058.88
    Sep 4, 20090.09 Dividend
    Sep 1, 200952.6766.2152.4462.737,106,40060.62
    Aug 3, 200949.5055.5048.8552.874,891,80051.01
    Jul 1, 200945.8749.3740.2848.205,973,30046.50
    Jun 8, 20090.09 Dividend
    Jun 1, 200948.6751.5942.5045.396,981,90043.79
    May 1, 200943.0452.3841.6547.7810,072,30046.01
    Apr 1, 200938.0545.2837.8043.065,821,20041.47
    Mar 9, 20090.09 Dividend
    Mar 2, 200933.9944.0030.8838.898,273,50037.45
    Feb 2, 200935.9943.0033.2234.958,548,60033.56
    Jan 2, 200938.7543.9834.8536.747,822,80035.28
    Dec 8, 20080.09 Dividend
    Dec 1, 200838.5441.9431.0238.556,952,10037.02
    Nov 3, 200835.4941.3529.0041.0510,023,40039.32
    Oct 1, 200848.9049.7024.5735.3012,263,30033.81
    Sep 8, 20080.09 Dividend
    Sep 2, 200859.5461.3143.2748.519,922,10046.46
    Aug 1, 200857.2563.6152.3061.737,802,50059.04
    Jul 1, 200875.2075.9056.0257.917,896,90055.38
    Jun 9, 20080.09 Dividend
    Jun 2, 200874.6281.1471.6874.846,073,40071.57
    May 1, 200865.7781.3662.7074.976,755,10071.61
    Apr 30, 200866.8768.0066.0766.5613,145,40063.58
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.