APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201945.3045.5144.6345.2745.273,901,903
Mar 20, 201944.3845.9743.9245.4045.405,840,100
Mar 19, 201945.1545.2344.2644.4644.464,062,700
Mar 18, 201944.6145.3744.2345.0945.093,499,800
Mar 15, 201943.8644.6143.6944.5544.556,337,200
Mar 14, 201944.7245.0444.1744.2544.255,215,500
Mar 13, 201944.2344.8443.8644.6744.674,982,900
Mar 12, 201943.5144.3543.3843.8143.814,156,700
Mar 12, 20190.3 Dividend
Mar 11, 201942.6043.5242.3543.4543.153,462,400
Mar 08, 201942.2742.5241.5142.0741.784,896,900
Mar 07, 201943.4543.7242.8143.2442.943,934,500
Mar 06, 201944.0544.1143.1543.4743.174,299,700
Mar 05, 201944.9144.9743.7444.1343.834,123,900
Mar 04, 201944.6445.1243.7044.7644.454,816,700
Mar 01, 201943.7744.4343.5744.4044.096,523,600
Feb 28, 201944.7744.7943.3343.5043.204,994,000
Feb 27, 201945.0745.6344.3244.5944.284,909,700
Feb 26, 201944.4445.5144.3844.7744.465,826,100
Feb 25, 201943.4644.6543.3444.6044.296,921,300
Feb 22, 201944.4344.4543.3043.6943.394,987,700
Feb 21, 201945.0145.3143.4943.8443.547,141,900
Feb 20, 201945.4045.9045.0745.1644.855,968,300
Feb 19, 201944.9145.8644.8045.4545.146,535,200
Feb 15, 201944.4645.2644.3845.2344.925,391,800
Feb 14, 201943.7044.5843.7043.8043.504,647,800
Feb 13, 201943.0344.5643.0344.0443.7411,197,400
Feb 12, 201943.2943.8242.6142.8042.508,679,800
Feb 11, 201941.4142.9541.2142.5642.276,942,600
Feb 08, 201942.5542.7540.9141.8441.5510,272,200
Feb 07, 201944.9845.4442.3542.6042.3111,224,300
Feb 06, 201946.8147.1145.2645.4545.1411,893,600
Feb 05, 201949.5049.6448.7149.0848.745,301,600
Feb 04, 201947.9649.1447.7549.1348.793,384,500
Feb 01, 201947.6748.6747.1648.4548.125,201,100
Jan 31, 201948.0948.1246.8647.3347.004,477,300
Jan 30, 201947.0147.9246.5847.8347.503,436,800
Jan 29, 201946.8447.1046.3546.4646.143,702,800
Jan 28, 201946.0146.5045.6046.4546.134,711,900
Jan 25, 201946.7047.3546.5546.8946.573,089,700
Jan 24, 201945.7446.7345.4546.2545.934,632,400
Jan 23, 201947.4547.4745.3045.8845.566,933,600
Jan 22, 201948.0648.3146.8947.0846.753,904,700
Jan 18, 201948.5849.2448.1948.6748.335,425,200
Jan 17, 201946.2548.3645.9648.0547.724,721,700
Jan 16, 201947.3147.6746.4546.7946.475,661,400
Jan 15, 201947.6448.2647.3647.5347.203,460,300
Jan 14, 201947.0247.4846.6247.1546.825,555,400
Jan 11, 201947.8347.8447.3447.6547.323,356,700
Jan 10, 201947.3548.4547.0148.3348.003,229,000
Jan 09, 201947.8348.8247.3547.9147.584,867,700
Jan 08, 201947.8348.2746.9047.3447.014,681,300
Jan 07, 201946.7247.6346.1046.9946.674,732,100
Jan 04, 201945.5346.6645.2646.2645.945,749,000
Jan 03, 201944.8545.5043.6244.4644.154,340,100
Jan 02, 201942.9044.9042.2544.6944.385,508,800
Dec 31, 201843.4944.1343.0943.8443.543,629,000
Dec 28, 201844.1844.3542.9443.2042.903,964,700
Dec 27, 201843.0343.9742.0243.9743.674,752,500
Dec 26, 201841.0143.8840.4043.8543.555,274,800
Dec 24, 201842.3342.5040.5640.5740.293,429,500
Dec 21, 201843.8144.5042.8142.9542.659,635,500
Dec 20, 201846.0346.3443.9344.1543.859,896,400
Dec 19, 201847.6048.5946.4946.7946.476,775,800
Dec 18, 201849.5549.6947.0547.1346.806,081,300
Dec 17, 201850.6651.2849.2349.5849.244,669,300
Dec 14, 201851.9552.5650.6650.9550.603,950,100
Dec 13, 201852.4253.1851.9652.4952.136,736,300
Dec 12, 201852.4853.8852.4852.5652.205,919,300
Dec 11, 201851.8252.9051.3551.6451.286,957,000
Dec 11, 20180.3 Dividend
Dec 10, 201851.4051.7249.3251.0650.415,019,600
Dec 07, 201853.4254.7051.9552.0651.405,298,100
Dec 06, 201851.0951.7750.2651.5950.935,082,000
Dec 04, 201855.3955.8252.7352.9852.314,338,300
Dec 03, 201854.8955.5454.2355.4754.764,908,200
Nov 30, 201853.1053.5452.2352.9052.235,742,400
Nov 29, 201853.1754.2152.8853.7053.024,411,100
Nov 28, 201851.8152.6551.2852.5351.863,919,400
Nov 27, 201852.2452.7151.7251.9751.314,152,200
Nov 26, 201852.2452.8652.0252.3751.703,361,900
Nov 23, 201851.7352.3151.3351.6250.962,404,100
Nov 21, 201852.8754.6152.7353.5752.894,829,500
Nov 20, 201854.3554.6152.1352.3551.685,985,800
Nov 19, 201854.7156.3154.1455.6154.907,744,000
Nov 16, 201856.0856.8155.7256.3855.668,500,500
Nov 15, 201853.9455.7253.7455.5154.805,151,500
Nov 14, 201856.3156.5953.9654.4053.715,172,100
Nov 13, 201855.6156.8054.8554.9354.236,214,400
Nov 12, 201858.6858.9156.0256.2755.556,141,800
Nov 09, 201856.5158.6756.1958.2157.476,324,300
Nov 08, 201859.0060.1457.6057.7957.059,619,800
Nov 07, 201858.6959.5057.3757.8957.1511,067,600
Nov 06, 201854.7755.1153.5054.7754.075,653,700
Nov 05, 201854.4754.9453.5054.6953.995,944,400
Nov 02, 201854.8555.4552.8553.2152.535,731,500
Nov 01, 201853.5754.9253.5454.8654.168,405,400
Oct 31, 201857.5858.6352.9953.2052.5211,552,900
Oct 30, 201855.8556.8154.5656.4555.738,197,500
Oct 29, 201858.6959.1254.8655.8755.166,520,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...