APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201748.3948.5648.1348.4548.453,928,119
Nov 21, 201748.4648.5647.7348.0248.025,259,800
Nov 20, 201747.8648.5747.4248.3148.313,632,400
Nov 17, 201747.8948.3347.7448.1548.156,102,800
Nov 16, 201747.5948.1347.0147.5047.505,820,400
Nov 15, 201747.7148.0847.0247.6247.627,143,900
Nov 14, 201749.7149.8447.8848.0548.058,113,200
Nov 13, 201751.0551.5549.8750.2350.2311,018,100
Nov 10, 201751.2251.4750.3551.1151.115,004,700
Nov 09, 201751.0251.8350.8551.4051.404,230,100
Nov 08, 201751.0051.5950.3551.1651.164,630,100
Nov 07, 201752.0152.1750.6051.0851.086,931,600
Nov 06, 201749.8051.8449.5651.8351.837,401,200
Nov 03, 201749.3249.8849.1449.5149.516,537,100
Nov 02, 201749.8650.3648.8249.3949.396,414,900
Nov 01, 201749.6451.0249.1650.1450.149,065,700
Oct 31, 201748.2349.4948.0149.3749.376,857,200
Oct 30, 201749.0749.4348.5248.6948.695,775,300
Oct 27, 201747.2948.8347.0648.8148.816,509,200
Oct 26, 201747.6848.0046.7547.6947.695,328,900
Oct 25, 201747.8448.1347.3547.6847.685,822,300
Oct 24, 201748.4148.8847.7748.0548.056,989,100
Oct 23, 201749.2049.3948.0848.1048.105,488,800
Oct 20, 201748.8849.1648.6349.0149.014,590,600
Oct 19, 201748.5549.7348.5248.6748.675,751,000
Oct 18, 201748.7349.5248.4148.7748.775,619,300
Oct 17, 201748.3448.9147.9548.9048.904,374,800
Oct 16, 201748.0648.5447.8448.4548.454,361,500
Oct 13, 201748.1848.5147.6647.7947.794,035,200
Oct 12, 201747.8648.2647.3947.7347.734,954,200
Oct 11, 201748.4348.7248.0248.3948.393,758,000
Oct 10, 201749.2849.8148.3348.4148.414,937,300
Oct 09, 201748.6448.9848.3548.8648.865,051,000
Oct 06, 201748.8249.1848.3348.6448.646,587,600
Oct 05, 201749.4749.8048.9749.0549.056,113,000
Oct 04, 201749.3750.1049.0649.4249.425,369,200
Oct 03, 201749.3749.5848.9249.2749.276,261,900
Oct 02, 201747.8849.6047.3649.3849.389,266,600
Sep 29, 201748.6048.8848.1948.8548.854,046,400
Sep 28, 201749.1549.5248.6248.8848.884,337,500
Sep 27, 201750.0550.1448.8649.0649.066,061,700
Sep 26, 201749.3950.1649.1349.8849.885,095,100
Sep 25, 201749.4650.1549.1849.9349.936,266,900
Sep 22, 201748.4749.4547.9548.8348.837,701,300
Sep 21, 201748.2048.5647.0448.4948.4915,965,500
Sep 20, 201744.0045.2443.9744.8144.814,644,300
Sep 19, 201743.7444.1243.4143.7643.762,635,700
Sep 18, 201743.4743.9543.2643.7643.762,684,200
Sep 15, 201743.5443.7743.2843.5543.554,328,000
Sep 14, 201743.4044.1243.1343.5343.534,868,300
Sep 13, 201742.0243.1442.0243.1343.135,897,400
Sep 12, 201741.2542.2741.1241.7641.763,756,200
Sep 12, 20170.05 Dividend
Sep 11, 201741.1041.4540.6441.0240.973,378,200
Sep 08, 201741.9741.9740.5440.9240.873,330,200
Sep 07, 201742.2842.4041.6842.1742.123,105,700
Sep 06, 201741.7042.6741.6842.3542.305,457,300
Sep 05, 201741.8542.1341.1141.4841.433,360,500
Sep 01, 201740.9941.6740.4141.4941.443,339,900
Aug 31, 201740.8741.3340.4740.9340.884,414,300
Aug 30, 201740.3340.7740.0340.5240.473,042,700
Aug 29, 201740.9841.0139.9640.7140.665,420,200
Aug 28, 201742.2242.4440.7241.2741.224,321,200
Aug 25, 201742.8442.9842.2942.3642.313,053,400
Aug 24, 201742.7442.8742.4742.6542.603,917,600
Aug 23, 201742.1643.4441.9942.9842.933,401,900
Aug 22, 201742.2142.3842.0242.2742.223,548,000
Aug 21, 201741.9742.4741.7042.0542.003,677,100
Aug 18, 201741.6242.4541.2242.1742.125,240,600
Aug 17, 201742.2942.6841.6441.7241.675,738,000
Aug 16, 201743.2743.5442.3642.5342.486,167,300
Aug 15, 201742.9243.3042.5143.2443.194,112,100
Aug 14, 201743.6243.6342.8943.0242.974,024,100
Aug 11, 201743.5744.0443.1843.5443.493,788,100
Aug 10, 201744.3144.7743.5543.7043.654,174,300
Aug 09, 201744.3244.9043.6744.1044.055,206,400
Aug 08, 201744.1045.0743.9944.2144.165,214,200
Aug 07, 201744.5444.5943.8144.3744.323,885,700
Aug 04, 201743.7244.9643.7244.8944.844,610,500
Aug 03, 201744.6344.6943.4743.7743.726,639,000
Aug 02, 201744.2845.0843.8944.6644.614,627,100
Aug 01, 201745.6045.7344.5144.7044.654,391,000
Jul 31, 201746.1246.2745.4945.6745.614,135,700
Jul 28, 201747.2547.9546.2246.3246.265,827,100
Jul 27, 201745.5747.3745.1347.3247.267,007,500
Jul 26, 201746.1446.4345.1045.1745.115,164,600
Jul 25, 201744.8046.4044.5945.7245.668,885,500
Jul 24, 201744.1944.6143.9544.2144.165,152,900
Jul 21, 201744.0144.1743.4744.0644.015,891,200
Jul 20, 201745.2845.4443.7943.8443.795,833,300
Jul 19, 201743.6844.9743.5244.9144.866,986,500
Jul 18, 201745.5045.6543.4643.7743.725,071,700
Jul 17, 201744.6145.7744.5845.2245.164,900,200
Jul 14, 201744.6345.0244.4544.7344.684,911,800
Jul 13, 201743.6844.4743.5744.4544.404,482,900
Jul 12, 201744.1844.3843.2643.8243.774,783,200
Jul 11, 201743.5944.1243.1543.6443.594,063,900
Jul 10, 201743.2743.7643.0543.5943.543,487,600
Jul 07, 201743.4443.5642.5843.3643.314,923,900
Jul 06, 201744.9145.0143.5143.6243.577,640,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...