APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 201972.4072.9572.1272.7772.7724,205,476
Aug 08, 201972.4072.9572.1272.7772.7744,791,047
Aug 07, 201972.3472.5271.9772.2172.2111,850,500
Aug 06, 201973.2473.3672.4272.8072.8010,746,200
Aug 05, 201973.4873.5473.0773.1073.1011,552,800
Aug 02, 201974.2174.3573.6173.7673.767,302,200
Aug 01, 201973.6174.6073.5574.3174.319,398,900
Jul 31, 201973.8874.0073.5473.6673.665,351,600
Jul 30, 201973.0474.0773.0474.0474.045,640,100
Jul 29, 201973.5573.6373.0473.2473.246,497,500
Jul 26, 201973.4973.6973.4573.6273.626,380,800
Jul 25, 201973.6973.7573.4173.4773.474,166,600
Jul 24, 201973.5173.8273.5073.6473.644,134,700
Jul 23, 201973.5373.7273.3473.6273.625,638,000
Jul 22, 201973.4773.6473.2273.6473.647,904,200
Jul 19, 201972.9473.5472.8673.3873.384,305,000
Jul 18, 201973.0073.1572.7672.9772.977,253,000
Jul 17, 201973.1273.2873.0473.1473.143,686,300
Jul 16, 201973.1673.2272.9173.0673.064,231,600
Jul 15, 201973.2273.3072.8973.1273.127,169,600
Jul 12, 201972.5173.2371.6973.1173.119,156,600
Jul 11, 201971.1272.0671.0871.9871.987,214,000
Jul 10, 201971.1171.3070.7071.1671.1610,408,200
Jul 09, 201971.0071.2070.9070.9970.9911,206,200
Jul 08, 201970.8271.1270.7770.9170.919,625,400
Jul 05, 201971.0171.1170.6771.0471.0411,058,700
Jul 03, 201970.9371.2570.9171.0071.004,418,800
Jul 02, 201970.7371.2270.4770.9570.9516,009,400
Jul 01, 201970.9471.1570.6770.6970.696,408,400
Jun 28, 201970.6970.8470.4570.5670.567,431,900
Jun 27, 201970.6971.2470.4970.5370.539,197,700
Jun 26, 201970.2870.8270.2570.4970.497,028,600
Jun 25, 201970.0570.4370.0270.0970.095,812,500
Jun 24, 201970.4170.4870.0670.1170.114,603,900
Jun 21, 201970.3770.8970.3070.3170.3110,397,700
Jun 20, 201970.2370.7270.1470.4870.488,669,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...