APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201865.9266.2665.3766.1566.151,767,487
Apr 19, 201866.4467.2465.5366.0866.084,931,900
Apr 18, 201864.8167.1364.8166.3566.358,189,900
Apr 17, 201863.6664.3763.3564.0664.065,225,800
Apr 16, 201863.5863.8162.8263.4663.464,362,100
Apr 13, 201863.4363.7262.6963.0363.035,187,600
Apr 12, 201863.1163.5562.4262.7562.754,137,000
Apr 11, 201861.8763.4761.8663.2063.205,536,200
Apr 10, 201860.7662.7060.7061.8161.816,197,700
Apr 09, 201859.3861.0359.1259.8359.835,066,500
Apr 06, 201859.5060.2757.7458.8658.8610,749,700
Apr 05, 201859.4260.7859.3760.1160.115,008,300
Apr 04, 201858.0259.2557.6359.0859.083,572,700
Apr 03, 201858.6659.3257.3659.2059.203,837,800
Apr 02, 201860.0960.1356.7958.1758.175,988,800
Mar 29, 201859.5160.6859.2160.4160.415,891,200
Mar 28, 201860.8161.5958.7558.9058.906,661,300
Mar 27, 201863.0063.0560.3860.8060.804,447,500
Mar 26, 201862.3962.6960.7362.5962.594,982,500
Mar 23, 201861.3663.0561.0761.5661.566,852,100
Mar 22, 201860.5461.4760.1360.6660.666,470,600
Mar 21, 201858.9261.6358.8661.5061.507,388,200
Mar 20, 201857.6459.3557.5458.4858.484,343,200
Mar 19, 201857.9158.4656.6357.0257.024,394,300
Mar 16, 201858.0759.3358.0758.5358.534,680,800
Mar 15, 201859.2459.8757.7257.9157.916,348,700
Mar 14, 201858.7159.3758.5858.9258.924,076,700
Mar 13, 201859.0959.5058.2858.5558.553,111,400
Mar 13, 20180.25 Dividend
Mar 12, 201858.0059.2657.8758.9858.734,073,400
Mar 09, 201857.5858.3857.4858.0357.784,359,900
Mar 08, 201857.6558.0056.6357.0856.844,725,100
Mar 07, 201858.2459.1457.4657.7257.485,257,300
Mar 06, 201859.3459.3458.3558.8158.563,803,500
Mar 05, 201857.2459.3557.0458.9558.706,540,700
Mar 02, 201856.7157.6356.0457.4557.216,565,600
Mar 01, 201857.1957.8356.6557.1256.884,270,400
Feb 28, 201858.4559.0057.0257.0456.805,429,600
Feb 27, 201860.2160.4058.4558.4758.225,515,800
Feb 26, 201861.2461.4659.9160.4060.144,283,400
Feb 23, 201858.8960.9958.5060.8260.565,063,600
Feb 22, 201857.8559.5457.6758.2858.034,823,300
Feb 21, 201859.2459.6957.2357.2757.036,568,600
Feb 20, 201859.3061.0559.1659.2559.005,979,300
Feb 16, 201859.3460.1259.0759.1858.933,857,400
Feb 15, 201859.9660.0058.5459.6259.375,431,900
Feb 14, 201856.4059.9456.2059.7859.535,783,300
Feb 13, 201857.3357.8956.7757.1856.944,234,700
Feb 12, 201857.0058.6956.8357.8257.576,654,900
Feb 09, 201856.7657.2453.8556.1355.898,746,600
Feb 08, 201859.0759.7856.1856.2055.968,008,000
Feb 07, 201860.7661.2357.6758.7258.4712,011,900
Feb 06, 201855.9557.5653.9757.4957.258,742,200
Feb 05, 201858.1359.5056.5356.8556.618,064,600
Feb 02, 201860.5960.8158.8859.1158.868,902,300
Feb 01, 201860.5861.5060.0561.3761.114,614,200
Jan 31, 201859.7560.3659.4460.0559.803,910,200
Jan 30, 201860.1860.4858.9659.7559.505,362,400
Jan 29, 201861.4462.3560.8660.9660.703,380,000
Jan 26, 201861.6262.5161.3061.8461.585,981,700
Jan 25, 201861.4861.8460.9861.4961.237,888,200
Jan 24, 201861.2561.7860.7361.4361.175,828,900
Jan 23, 201860.8561.3760.2060.9460.686,338,200
Jan 22, 201858.3060.7358.2060.7260.466,220,100
Jan 19, 201858.0358.4757.8858.2057.956,056,400
Jan 18, 201858.7359.1558.0758.2958.044,229,600
Jan 17, 201858.7559.5357.9158.9758.724,472,700
Jan 16, 201858.9459.7258.5158.5558.306,092,500
Jan 12, 201858.8259.1758.1958.9858.734,907,200
Jan 11, 201855.7859.0455.5858.5058.2511,122,200
Jan 10, 201855.6156.5255.3755.4155.184,625,000
Jan 09, 201855.6655.9255.2555.5255.284,637,000
Jan 08, 201854.9755.5654.6555.3955.164,765,000
Jan 05, 201855.4055.7354.5755.0254.793,920,800
Jan 04, 201854.9455.6754.2655.6555.414,500,800
Jan 03, 201854.7055.4654.6554.7754.544,328,300
Jan 02, 201854.1354.8554.0054.7754.543,829,900
Dec 29, 201753.9854.1253.4353.6453.412,546,300
Dec 28, 201753.7854.0653.5353.7653.532,665,400
Dec 27, 201754.1054.2653.7553.7853.553,869,300
Dec 26, 201753.2054.4553.1554.1053.875,259,000
Dec 22, 201751.9953.4651.9452.9352.715,371,700
Dec 21, 201750.5252.8850.5251.9651.747,677,800
Dec 20, 201749.9451.1449.4050.7350.517,822,100
Dec 19, 201748.8650.1348.6749.3949.185,714,900
Dec 18, 201747.6948.9347.5448.5348.324,738,000
Dec 15, 201748.3348.3747.3947.5247.329,229,400
Dec 14, 201747.9248.2547.3747.8947.695,013,600
Dec 13, 201748.5748.6847.9348.2648.064,412,700
Dec 12, 201748.8549.3548.0748.5448.336,886,800
Dec 12, 20170.05 Dividend
Dec 11, 201748.1248.5547.9548.3048.054,074,600
Dec 08, 201747.7548.2247.4347.9247.676,163,300
Dec 07, 201747.0047.4346.8047.3247.074,665,300
Dec 06, 201747.9348.0446.8447.1146.867,328,200
Dec 05, 201748.4748.6347.7848.2648.012,884,900
Dec 04, 201748.5849.3448.3348.5948.334,468,500
Dec 01, 201748.6049.8348.4448.7248.468,414,500
Nov 30, 201748.3449.0347.8048.0947.849,469,500
Nov 29, 201747.7048.4847.5247.8847.633,802,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...