APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201871.0171.7370.1271.5071.503,018,400
Jul 17, 201872.1572.2370.9471.4371.433,855,900
Jul 16, 201873.3073.9071.5872.8472.843,239,700
Jul 13, 201873.6175.2773.4374.5974.592,825,300
Jul 12, 201873.5974.0572.6173.6973.692,887,500
Jul 11, 201874.5075.2272.4073.3573.353,778,000
Jul 10, 201875.8076.7074.7875.4775.474,230,200
Jul 09, 201874.2375.1974.2375.1875.185,557,400
Jul 06, 201871.8974.0071.8073.6673.662,880,400
Jul 05, 201873.9474.2472.3172.5872.582,853,800
Jul 03, 201873.5974.7472.9873.4673.462,185,400
Jul 02, 201872.7072.7671.6372.4472.443,623,900
Jun 29, 201873.5374.8973.2273.2573.254,443,800
Jun 28, 201874.7775.1073.1973.5873.584,125,500
Jun 27, 201873.9575.5073.8874.3374.335,773,000
Jun 26, 201872.1973.3771.3773.0773.075,008,400
Jun 25, 201873.8374.3571.3771.8971.894,605,600
Jun 22, 201872.2474.7271.9674.1174.1111,491,200
Jun 21, 201869.7570.0868.8869.4669.464,884,400
Jun 20, 201869.7770.3968.7470.1070.104,941,400
Jun 19, 201868.5970.0368.5069.0869.083,835,700
Jun 18, 201868.9870.7268.5469.6469.645,630,800
Jun 15, 201870.6570.9367.5468.4968.498,703,700
Jun 14, 201872.0772.5470.7871.0471.044,624,300
Jun 13, 201871.1171.9770.8971.2871.284,140,500
Jun 12, 201871.2972.1670.6671.3571.354,560,200
Jun 12, 20180.25 Dividend
Jun 11, 201871.4272.1071.0171.6871.433,260,700
Jun 08, 201871.7271.8670.9671.4071.153,087,700
Jun 07, 201870.1072.0369.8571.6571.404,663,300
Jun 06, 201869.5670.1668.6669.4569.213,764,100
Jun 05, 201869.0069.7868.3569.2368.992,903,300
Jun 04, 201871.4071.7269.2869.3469.103,761,100
Jun 01, 201869.9671.5769.3971.0570.804,389,200
May 31, 201869.8970.8369.4769.8069.564,666,600
May 30, 201867.8970.7767.8970.4970.244,850,900
May 29, 201866.7168.1166.6467.3067.075,003,400
May 25, 201867.5367.7466.2267.5967.355,863,700
May 24, 201869.2769.5768.8469.0668.825,718,300
May 23, 201869.9070.8169.3070.3370.086,673,700
May 22, 201872.0872.7070.4570.5270.274,380,400
May 21, 201871.2072.1570.9371.7171.463,436,000
May 18, 201871.2271.3770.3470.5770.324,110,900
May 17, 201870.6171.6670.6171.1470.893,867,300
May 16, 201870.2570.6769.6170.3270.075,106,000
May 15, 201869.0570.2568.8569.6969.453,543,500
May 14, 201868.6669.9368.6669.2068.963,804,800
May 11, 201868.6869.2868.0368.3168.073,622,300
May 10, 201868.2368.8567.5368.3968.155,652,700
May 09, 201868.4468.8466.7367.4467.207,238,700
May 08, 201865.6967.0964.7967.0466.813,766,500
May 07, 201867.1868.7565.9366.0065.774,392,300
May 04, 201865.9566.7665.5166.5866.353,667,800
May 03, 201865.3366.5564.8966.0365.804,927,800
May 02, 201866.6966.8065.0965.5765.346,070,600
May 01, 201867.1767.2165.9166.5266.295,781,800
Apr 30, 201866.6268.1866.5067.3267.094,030,800
Apr 27, 201866.9767.4766.4867.0566.823,474,900
Apr 26, 201867.0267.7066.6267.5067.262,587,700
Apr 25, 201865.9567.0865.7166.8366.603,054,700
Apr 24, 201866.8867.2565.0466.0965.864,285,900
Apr 23, 201866.1467.3465.8766.7866.556,245,700
Apr 20, 201865.9266.9465.3766.4966.265,226,000
Apr 19, 201866.4467.2465.5366.0865.855,278,900
Apr 18, 201864.8167.1364.8166.3566.128,189,900
Apr 17, 201863.6664.3763.3564.0663.845,225,800
Apr 16, 201863.5863.8162.8263.4663.244,362,100
Apr 13, 201863.4363.7262.6963.0362.815,187,600
Apr 12, 201863.1163.5562.4262.7562.534,137,000
Apr 11, 201861.8763.4761.8663.2062.985,536,200
Apr 10, 201860.7662.7060.7061.8161.596,197,700
Apr 09, 201859.3861.0359.1259.8359.625,066,500
Apr 06, 201859.5060.2757.7458.8658.6510,749,700
Apr 05, 201859.4260.7859.3760.1159.905,008,300
Apr 04, 201858.0259.2557.6359.0858.873,572,700
Apr 03, 201858.6659.3257.3659.2058.993,837,800
Apr 02, 201860.0960.1356.7958.1757.975,988,800
Mar 29, 201859.5160.6859.2160.4160.205,891,200
Mar 28, 201860.8161.5958.7558.9058.696,661,300
Mar 27, 201863.0063.0560.3860.8060.594,447,500
Mar 26, 201862.3962.6960.7362.5962.374,982,500
Mar 23, 201861.3663.0561.0761.5661.356,852,100
Mar 22, 201860.5461.4760.1360.6660.456,470,600
Mar 21, 201858.9261.6358.8661.5061.297,388,200
Mar 20, 201857.6459.3557.5458.4858.284,343,200
Mar 19, 201857.9158.4656.6357.0256.824,394,300
Mar 16, 201858.0759.3358.0758.5358.334,680,800
Mar 15, 201859.2459.8757.7257.9157.716,348,700
Mar 14, 201858.7159.3758.5858.9258.714,076,700
Mar 13, 201859.0959.5058.2858.5558.353,111,400
Mar 13, 20180.25 Dividend
Mar 12, 201858.0059.2657.8758.9858.534,073,400
Mar 09, 201857.5858.3857.4858.0357.584,359,900
Mar 08, 201857.6558.0056.6357.0856.644,725,100
Mar 07, 201858.2459.1457.4657.7257.275,257,300
Mar 06, 201859.3459.3458.3558.8158.363,803,500
Mar 05, 201857.2459.3557.0458.9558.506,540,700
Mar 02, 201856.7157.6356.0457.4557.016,565,600
Mar 01, 201857.1957.8356.6557.1256.684,270,400
Feb 28, 201858.4559.0057.0257.0456.605,429,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...