APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20180.3 Dividend
Dec 10, 201851.4051.7249.3251.0650.765,019,600
Dec 07, 201853.4254.7051.9552.0651.755,298,100
Dec 06, 201851.0951.7750.2651.5951.295,082,000
Dec 04, 201855.3955.8252.7352.9852.674,338,300
Dec 03, 201854.8955.5454.2355.4755.144,908,200
Nov 30, 201853.1053.5452.2352.9052.595,742,400
Nov 29, 201853.1754.2152.8853.7053.384,411,100
Nov 28, 201851.8152.6551.2852.5352.223,919,400
Nov 27, 201852.2452.7151.7251.9751.664,152,200
Nov 26, 201852.2452.8652.0252.3752.063,331,800
Nov 23, 201851.7352.3151.3351.6251.322,404,100
Nov 21, 201852.8754.6152.7353.5753.264,829,500
Nov 20, 201854.3554.6152.1352.3552.045,985,800
Nov 19, 201854.7156.3154.1455.6155.287,744,000
Nov 16, 201856.0856.8155.7256.3856.058,500,500
Nov 15, 201853.9455.7253.7455.5155.185,151,500
Nov 14, 201856.3156.5953.9654.4054.085,172,100
Nov 13, 201855.6156.8054.8554.9354.616,214,400
Nov 12, 201858.6858.9156.0256.2755.946,141,800
Nov 09, 201856.5158.6756.1958.2157.876,324,300
Nov 08, 201859.0060.1457.6057.7957.459,619,800
Nov 07, 201858.6959.5057.3757.8957.5511,067,600
Nov 06, 201854.7755.1153.5054.7754.455,653,700
Nov 05, 201854.4754.9453.5054.6954.375,944,400
Nov 02, 201854.8555.4552.8553.2152.905,731,500
Nov 01, 201853.5754.9253.5454.8654.548,405,400
Oct 31, 201857.5858.6352.9953.2052.8911,552,900
Oct 30, 201855.8556.8154.5656.4556.128,197,500
Oct 29, 201858.6959.1254.8655.8755.546,520,600
Oct 26, 201858.8959.3757.2258.8458.494,270,600
Oct 25, 201860.2360.8759.5259.6359.284,198,700
Oct 24, 201862.6962.9459.5459.6159.264,596,900
Oct 23, 201862.6562.6560.8361.8461.485,391,400
Oct 22, 201865.8366.3263.5763.9363.553,623,500
Oct 19, 201866.6767.8365.9066.0065.613,454,000
Oct 18, 201866.1666.8265.5366.5066.113,416,900
Oct 17, 201868.0168.3066.6067.0566.662,828,700
Oct 16, 201868.1368.4767.5068.2867.882,458,700
Oct 15, 201867.8168.2466.6867.6367.233,920,400
Oct 12, 201867.2067.9866.3067.6367.234,466,000
Oct 11, 201867.4268.0865.9366.2865.894,332,600
Oct 10, 201870.5970.9067.9668.0067.604,418,800
Oct 09, 201869.8971.1169.3670.6170.203,586,400
Oct 08, 201869.0569.7868.3969.2768.863,049,700
Oct 05, 201868.8869.5668.5469.1268.713,229,300
Oct 04, 201868.6469.6068.3168.9168.513,101,900
Oct 03, 201868.2269.3867.8569.1368.723,332,000
Oct 02, 201868.8368.8367.6668.0067.602,511,600
Oct 01, 201867.7769.0567.5468.7468.343,920,400
Sep 28, 201866.3867.8066.3067.4167.013,543,100
Sep 27, 201867.3167.4366.4766.5066.113,067,800
Sep 26, 201866.3967.2766.3966.6266.233,658,600
Sep 25, 201866.3567.4766.3566.8266.433,250,800
Sep 24, 201866.0366.6565.3466.0165.623,068,800
Sep 21, 201864.1065.4563.8564.6464.265,139,500
Sep 20, 201865.0365.3463.6663.8663.482,641,900
Sep 19, 201864.7465.3564.5764.7664.382,636,400
Sep 18, 201864.6165.4064.4764.7564.374,404,100
Sep 17, 201863.2464.3263.2463.9763.594,000,300
Sep 14, 201862.3263.5762.3263.0162.644,341,900
Sep 13, 201861.5962.7361.2662.4462.076,499,400
Sep 12, 201863.1063.3060.5561.7761.417,113,400
Sep 11, 201862.5363.5862.1962.5762.205,325,500
Sep 11, 20180.25 Dividend
Sep 10, 201863.8264.2163.1263.1862.563,239,900
Sep 07, 201863.1963.6562.3863.5462.922,513,300
Sep 06, 201864.3364.9963.3763.6863.064,271,100
Sep 05, 201863.7264.6963.1164.3963.764,251,900
Sep 04, 201864.4164.8463.6963.9663.332,452,400
Aug 31, 201864.2164.6863.7064.4063.773,216,900
Aug 30, 201864.8465.2263.7664.4563.823,794,400
Aug 29, 201865.6165.8864.4664.9964.355,443,800
Aug 28, 201864.6565.2364.1764.8764.234,141,100
Aug 27, 201863.7764.7063.5464.5563.922,985,000
Aug 24, 201863.7464.1863.2363.6563.032,925,600
Aug 23, 201863.0763.4762.6563.0962.473,179,500
Aug 22, 201863.1263.9863.0163.5762.953,848,100
Aug 21, 201862.8863.7062.4062.5661.953,875,000
Aug 20, 201862.0062.5061.8362.3261.714,291,400
Aug 17, 201862.9462.9461.7562.0561.444,882,800
Aug 16, 201862.8763.6162.2562.3161.706,578,500
Aug 15, 201866.0766.2162.2662.3461.738,720,800
Aug 14, 201867.1567.3866.5866.9866.323,626,300
Aug 13, 201866.6667.3566.1966.3465.693,854,000
Aug 10, 201865.7967.2265.7466.8266.166,783,100
Aug 09, 201865.4066.4865.0966.0665.416,292,200
Aug 08, 201864.1565.4963.9365.1564.518,035,300
Aug 07, 201868.5568.5564.4064.5463.9115,395,300
Aug 06, 201869.0069.6867.6068.2867.616,847,100
Aug 03, 201869.4669.5367.7768.2667.593,959,700
Aug 02, 201868.8369.7368.2669.6768.995,484,000
Aug 01, 201871.9572.0567.8169.5768.899,216,100
Jul 31, 201873.7974.2172.7473.1572.433,507,600
Jul 30, 201873.1874.2073.0173.7172.993,736,000
Jul 27, 201872.7973.1971.9972.4071.692,407,400
Jul 26, 201873.0573.7772.7473.3372.612,837,900
Jul 25, 201872.1673.4972.1273.3172.593,449,500
Jul 24, 201871.9473.0271.2572.3671.653,048,000
Jul 23, 201871.4072.1970.9871.0670.362,852,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...