APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201969.9170.2869.8769.9069.909,657,200
Jun 18, 201969.9570.1469.7969.9169.9111,691,300
Jun 17, 201969.7570.1169.6169.7669.766,455,500
Jun 14, 201970.1470.2969.7969.8369.839,005,200
Jun 13, 201970.0370.2269.9870.0770.079,423,000
Jun 12, 201969.9770.2469.7469.7869.785,920,600
Jun 11, 201970.1670.2169.9170.0970.098,182,500
Jun 11, 20190.3 Dividend
Jun 10, 201970.1870.3970.0170.0769.778,443,300
Jun 07, 201970.2170.3770.0370.0569.759,529,300
Jun 06, 201969.9270.3369.8770.1769.8712,830,600
Jun 05, 201970.5170.8069.7969.8369.5312,056,500
Jun 04, 201970.7670.8170.4170.6070.3010,736,500
Jun 03, 201970.4470.7769.8970.0369.738,398,300
May 31, 201970.4871.0870.0470.3770.0711,320,500
May 30, 201971.2271.5869.5370.9270.6223,615,600
May 29, 201971.1171.4970.8371.3471.0311,435,600
May 28, 201971.9472.2371.4971.4971.185,882,200
May 24, 201972.4072.6071.6471.9971.689,313,300
May 23, 201972.0572.3071.8472.2971.989,748,100
May 22, 201972.5372.7472.3172.3172.0010,985,900
May 21, 201972.6672.8172.6172.7772.468,956,000
May 20, 201972.5872.7972.5172.7572.448,742,300
May 17, 201972.4072.7072.3672.6172.3012,153,900
May 16, 201972.8773.0572.6572.7372.428,275,100
May 15, 201972.7573.0872.5872.8772.569,472,700
May 14, 201972.8773.1372.8072.9672.658,314,500
May 13, 201972.6773.0372.6272.7772.4611,547,300
May 10, 201973.3373.7372.9673.0672.7519,156,800
May 09, 201973.8174.0373.2773.3973.0842,181,400
May 08, 201975.5776.2375.5675.8675.5412,783,800
May 07, 201975.5175.8775.3675.8275.5016,390,400
May 06, 201974.8275.7574.4275.4975.1727,934,500
May 03, 201972.0073.0071.9172.7272.4111,040,200
May 02, 201972.0272.4771.2071.5471.2313,956,900
May 01, 201972.6673.4372.3772.3772.0612,323,800
Apr 30, 201972.4373.2171.4672.8572.5419,905,800
Apr 29, 201972.5273.6272.3372.9372.6211,353,400
Apr 26, 201971.9073.3071.4072.8072.4920,385,800
Apr 25, 201971.3472.5271.1571.7771.4617,396,200
Apr 24, 201970.8572.0070.7771.4071.0940,641,400
Apr 23, 201964.1564.5963.9363.9963.7211,914,400
Apr 22, 201964.6364.7563.5964.0663.7912,551,800
Apr 18, 201964.0564.6663.5664.1863.9110,900,500
Apr 17, 201963.5364.5163.4264.0363.7620,551,900
Apr 16, 201962.2563.8462.2563.6063.3318,841,800
Apr 15, 201961.8863.1761.6462.2661.9932,046,700
Apr 12, 201963.0763.2361.4361.7861.52102,318,700
Apr 11, 201946.6947.1946.1546.8046.603,136,300
Apr 10, 201946.4147.0846.3046.8046.604,084,900
Apr 09, 201946.9947.0745.9746.1745.974,364,500
Apr 08, 201947.0047.6646.8947.1946.995,812,600
Apr 05, 201945.3547.2045.2047.0146.817,524,300
Apr 04, 201944.6045.2244.1245.0644.874,499,400
Apr 03, 201945.4645.5144.0344.4744.286,103,100
Apr 02, 201946.2346.4045.1145.2445.053,794,300
Apr 01, 201946.1246.4045.7045.9945.795,017,700
Mar 29, 201945.8446.2745.0445.4845.294,403,900
Mar 28, 201944.0645.1844.0645.0744.883,964,100
Mar 27, 201944.0645.1443.7644.5044.314,385,000
Mar 26, 201944.2545.6844.1544.9444.756,308,800
Mar 25, 201942.9943.6742.7643.6043.414,292,700
Mar 22, 201944.7744.9542.7343.2343.046,410,400
Mar 21, 201945.3045.5144.6345.2745.084,222,400
Mar 20, 201944.3845.9743.9245.4045.215,840,100
Mar 19, 201945.1545.2344.2644.4644.274,062,700
Mar 18, 201944.6145.3744.2345.0944.903,499,800
Mar 15, 201943.8644.6143.6944.5544.366,337,200
Mar 14, 201944.7245.0444.1744.2544.065,215,500
Mar 13, 201944.2344.8443.8644.6744.484,982,900
Mar 12, 201943.5144.3543.3843.8143.624,156,700
Mar 12, 20190.3 Dividend
Mar 11, 201942.6043.5242.3543.4542.973,462,400
Mar 08, 201942.2742.5241.5142.0741.604,896,900
Mar 07, 201943.4543.7242.8143.2442.763,934,500
Mar 06, 201944.0544.1143.1543.4742.994,299,700
Mar 05, 201944.9144.9743.7444.1343.644,123,900
Mar 04, 201944.6445.1243.7044.7644.264,816,700
Mar 01, 201943.7744.4343.5744.4043.906,523,600
Feb 28, 201944.7744.7943.3343.5043.014,994,000
Feb 27, 201945.0745.6344.3244.5944.094,909,700
Feb 26, 201944.4445.5144.3844.7744.275,826,100
Feb 25, 201943.4644.6543.3444.6044.106,921,300
Feb 22, 201944.4344.4543.3043.6943.204,987,700
Feb 21, 201945.0145.3143.4943.8443.357,141,900
Feb 20, 201945.4045.9045.0745.1644.665,968,300
Feb 19, 201944.9145.8644.8045.4544.946,535,200
Feb 15, 201944.4645.2644.3845.2344.735,391,800
Feb 14, 201943.7044.5843.7043.8043.314,647,800
Feb 13, 201943.0344.5643.0344.0443.5511,197,400
Feb 12, 201943.2943.8242.6142.8042.328,679,800
Feb 11, 201941.4142.9541.2142.5642.096,942,600
Feb 08, 201942.5542.7540.9141.8441.3710,272,200
Feb 07, 201944.9845.4442.3542.6042.1211,224,300
Feb 06, 201946.8147.1145.2645.4544.9411,893,600
Feb 05, 201949.5049.6448.7149.0848.535,301,600
Feb 04, 201947.9649.1447.7549.1348.583,384,500
Feb 01, 201947.6748.6747.1648.4547.915,201,100
Jan 31, 201948.0948.1246.8647.3346.804,477,300
Jan 30, 201947.0147.9246.5847.8347.303,436,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...