APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201864.6165.4064.4764.7564.754,404,055
Sep 17, 201863.2464.3263.2463.9763.974,000,300
Sep 14, 201862.3263.5762.3263.0163.014,341,900
Sep 13, 201861.5962.7361.2662.4462.446,499,400
Sep 12, 201863.1063.3060.5561.7761.777,113,400
Sep 11, 201862.5363.5862.1962.5762.575,325,500
Sep 11, 20180.25 Dividend
Sep 10, 201863.8264.2163.1263.1862.933,239,900
Sep 07, 201863.1963.6562.3863.5463.292,513,300
Sep 06, 201864.3364.9963.3763.6863.434,271,100
Sep 05, 201863.7264.6963.1164.3964.144,251,900
Sep 04, 201864.4164.8463.6963.9663.712,452,400
Aug 31, 201864.2164.6863.7064.4064.153,216,900
Aug 30, 201864.8465.2263.7664.4564.193,794,400
Aug 29, 201865.6165.8864.4664.9964.735,443,800
Aug 28, 201864.6565.2364.1764.8764.614,141,100
Aug 27, 201863.7764.7063.5464.5564.292,985,000
Aug 24, 201863.7464.1863.2363.6563.402,925,600
Aug 23, 201863.0763.4762.6563.0962.843,179,500
Aug 22, 201863.1263.9863.0163.5763.323,848,100
Aug 21, 201862.8863.7062.4062.5662.313,875,000
Aug 20, 201862.0062.5061.8362.3262.074,291,400
Aug 17, 201862.9462.9461.7562.0561.804,882,800
Aug 16, 201862.8763.6162.2562.3162.066,578,500
Aug 15, 201866.0766.2162.2662.3462.098,720,800
Aug 14, 201867.1567.3866.5866.9866.713,626,300
Aug 13, 201866.6667.3566.1966.3466.083,854,000
Aug 10, 201865.7967.2265.7466.8266.566,783,100
Aug 09, 201865.4066.4865.0966.0665.806,292,200
Aug 08, 201864.1565.4963.9365.1564.898,035,300
Aug 07, 201868.5568.5564.4064.5464.2815,395,300
Aug 06, 201869.0069.6867.6068.2868.016,847,100
Aug 03, 201869.4669.5367.7768.2667.993,959,700
Aug 02, 201868.8369.7368.2669.6769.395,484,000
Aug 01, 201871.9572.0567.8169.5769.299,216,100
Jul 31, 201873.7974.2172.7473.1572.863,507,600
Jul 30, 201873.1874.2073.0173.7173.423,736,000
Jul 27, 201872.7973.1971.9972.4072.112,407,400
Jul 26, 201873.0573.7772.7473.3373.042,837,900
Jul 25, 201872.1673.4972.1273.3173.023,449,500
Jul 24, 201871.9473.0271.2572.3672.073,048,000
Jul 23, 201871.4072.1970.9871.0670.782,852,500
Jul 20, 201871.2471.3770.5770.9570.672,530,400
Jul 19, 201871.1571.6370.4771.0870.803,427,900
Jul 18, 201871.0171.7370.1271.5071.223,018,400
Jul 17, 201872.1572.2370.9471.4371.153,855,900
Jul 16, 201873.3073.9071.5872.8472.553,239,700
Jul 13, 201873.6175.2773.4374.5974.292,825,300
Jul 12, 201873.5974.0572.6173.6973.402,887,500
Jul 11, 201874.5075.2272.4073.3573.063,778,000
Jul 10, 201875.8076.7074.7875.4775.174,230,200
Jul 09, 201874.2375.1974.2375.1874.885,557,400
Jul 06, 201871.8974.0071.8073.6673.372,880,400
Jul 05, 201873.9474.2472.3172.5872.292,853,800
Jul 03, 201873.5974.7472.9873.4673.172,185,400
Jul 02, 201872.7072.7671.6372.4472.153,623,900
Jun 29, 201873.5374.8973.2273.2572.964,443,800
Jun 28, 201874.7775.1073.1973.5873.294,125,500
Jun 27, 201873.9575.5073.8874.3374.045,773,000
Jun 26, 201872.1973.3771.3773.0772.785,008,400
Jun 25, 201873.8374.3571.3771.8971.614,605,600
Jun 22, 201872.2474.7271.9674.1173.8211,491,200
Jun 21, 201869.7570.0868.8869.4669.194,884,400
Jun 20, 201869.7770.3968.7470.1069.824,941,400
Jun 19, 201868.5970.0368.5069.0868.813,835,700
Jun 18, 201868.9870.7268.5469.6469.365,630,800
Jun 15, 201870.6570.9367.5468.4968.228,703,700
Jun 14, 201872.0772.5470.7871.0470.764,624,300
Jun 13, 201871.1171.9770.8971.2871.004,140,500
Jun 12, 201871.2972.1670.6671.3571.074,560,200
Jun 12, 20180.25 Dividend
Jun 11, 201871.4272.1071.0171.6871.153,260,700
Jun 08, 201871.7271.8670.9671.4070.873,087,700
Jun 07, 201870.1072.0369.8571.6571.124,663,300
Jun 06, 201869.5670.1668.6669.4568.933,764,100
Jun 05, 201869.0069.7868.3569.2368.722,903,300
Jun 04, 201871.4071.7269.2869.3468.823,761,100
Jun 01, 201869.9671.5769.3971.0570.524,389,200
May 31, 201869.8970.8369.4769.8069.284,666,600
May 30, 201867.8970.7767.8970.4969.974,850,900
May 29, 201866.7168.1166.6467.3066.805,003,400
May 25, 201867.5367.7466.2267.5967.095,863,700
May 24, 201869.2769.5768.8469.0668.555,718,300
May 23, 201869.9070.8169.3070.3369.816,673,700
May 22, 201872.0872.7070.4570.5270.004,380,400
May 21, 201871.2072.1570.9371.7171.183,436,000
May 18, 201871.2271.3770.3470.5770.054,110,900
May 17, 201870.6171.6670.6171.1470.613,867,300
May 16, 201870.2570.6769.6170.3269.805,106,000
May 15, 201869.0570.2568.8569.6969.173,543,500
May 14, 201868.6669.9368.6669.2068.693,804,800
May 11, 201868.6869.2868.0368.3167.803,622,300
May 10, 201868.2368.8567.5368.3967.885,652,700
May 09, 201868.4468.8466.7367.4466.947,238,700
May 08, 201865.6967.0964.7967.0466.543,766,500
May 07, 201867.1868.7565.9366.0065.514,392,300
May 04, 201865.9566.7665.5166.5866.093,667,800
May 03, 201865.3366.5564.8966.0365.544,927,800
May 02, 201866.6966.8065.0965.5765.086,070,600
May 01, 201867.1767.2165.9166.5266.035,781,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...