Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anadarko Petroleum
(NY:
APC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
48.74
49.54
48.42
48.93
5,690,787
-0.23(-0.47%)
May 30, 2017
49.76
49.90
49.14
49.17
5,253,824
-1.04(-2.06%)
May 26, 2017
50.08
50.30
49.10
50.20
6,408,066
-0.22(-0.44%)
May 25, 2017
51.49
52.16
50.03
50.42
4,079,715
-1.24(-2.40%)
May 24, 2017
51.68
52.27
51.34
51.66
3,537,935
-0.21(-0.41%)
May 23, 2017
51.51
52.01
51.33
51.88
4,475,160
+0.21(+0.41%)
May 22, 2017
52.51
52.51
51.06
51.66
4,863,082
+0.05(+0.09%)
May 19, 2017
50.95
52.00
50.87
51.62
5,905,368
+1.18(+2.34%)
May 18, 2017
49.86
50.88
49.70
50.43
5,595,786
+0.33(+0.66%)
May 17, 2017
50.11
50.45
49.57
50.10
5,022,636
-0.01(-0.02%)
May 16, 2017
50.54
50.72
49.70
50.11
5,323,916
-0.13(-0.25%)
May 15, 2017
50.98
51.08
50.12
50.24
5,391,150
+0.24(+0.48%)
May 12, 2017
49.80
50.25
49.69
50.00
4,340,536
+0.09(+0.17%)
May 11, 2017
50.69
50.77
49.73
49.91
6,230,083
-0.52(-1.04%)
May 10, 2017
50.19
50.59
49.67
50.43
9,436,563
+0.73(+1.46%)
May 09, 2017
50.70
50.86
49.43
49.71
8,082,530
-0.95(-1.87%)
May 08, 2017
50.85
51.13
50.07
50.66
6,754,519
-0.27(-0.53%)
May 05, 2017
50.51
51.35
50.24
50.93
6,415,113
+0.63(+1.25%)
May 04, 2017
49.79
51.13
49.48
50.30
11,032,571
-0.01(-0.02%)
May 03, 2017
50.41
50.86
49.38
50.31
22,840,076
-4.19(-7.69%)
May 02, 2017
55.01
55.46
53.89
54.50
5,717,936
-0.38(-0.69%)
May 01, 2017
55.13
55.62
54.88
54.88
5,092,148
-0.34(-0.61%)
Apr 28, 2017
55.72
56.02
55.17
55.22
5,224,906
-0.10(-0.18%)
Apr 27, 2017
56.84
57.02
53.81
55.31
14,566,598
-2.75(-4.74%)
Apr 26, 2017
57.70
59.25
57.62
58.06
2,834,565
-0.12(-0.20%)
Apr 25, 2017
57.50
58.32
57.20
58.18
3,098,889
+0.69(+1.20%)
Apr 24, 2017
57.94
57.94
57.12
57.49
3,380,768
+0.08(+0.13%)
Apr 21, 2017
56.90
57.87
56.58
57.42
3,841,724
+0.28(+0.49%)
Apr 20, 2017
57.44
58.06
57.14
57.14
3,913,504
-0.13(-0.22%)
Apr 19, 2017
58.74
58.86
57.05
57.26
4,527,684
-1.24(-2.12%)
Apr 18, 2017
58.76
59.52
58.34
58.50
3,463,100
-0.77(-1.31%)
Apr 17, 2017
58.96
59.41
58.63
59.28
3,345,945
+0.12(+0.20%)
Apr 13, 2017
60.49
60.80
58.92
59.16
4,813,001
-1.40(-2.32%)
Apr 12, 2017
61.08
61.54
60.20
60.56
2,551,389
-0.35(-0.57%)
Apr 11, 2017
60.84
60.94
59.70
60.91
2,957,991
+0.01(+0.02%)
Apr 10, 2017
60.73
61.25
60.66
60.90
2,312,491
+0.45(+0.74%)
Apr 07, 2017
61.08
61.09
60.31
60.46
2,277,039
-0.45(-0.73%)
Apr 06, 2017
61.12
61.60
60.57
60.90
2,760,318
+0.04(+0.06%)
Apr 05, 2017
61.27
62.12
60.57
60.86
6,652,567
+0.14(+0.22%)
Apr 04, 2017
60.06
60.78
59.52
60.73
3,234,369
+0.89(+1.49%)
Apr 03, 2017
59.94
60.25
59.08
59.84
2,665,686
-0.20(-0.34%)
Mar 31, 2017
60.22
60.73
59.59
60.04
3,905,457
-0.16(-0.27%)
Mar 30, 2017
61.12
61.30
60.10
60.21
5,929,671
-0.27(-0.45%)
Mar 29, 2017
59.17
60.58
59.14
60.48
4,039,880
+1.27(+2.14%)
Mar 28, 2017
58.34
59.48
58.10
59.21
4,619,395
+1.16(+2.00%)
Mar 27, 2017
57.72
58.36
57.46
58.05
3,627,040
-0.39(-0.66%)
Mar 24, 2017
59.12
59.39
58.25
58.43
3,675,169
-0.44(-0.74%)
Mar 23, 2017
59.40
59.65
58.55
58.87
4,171,064
-0.81(-1.36%)
Mar 22, 2017
59.40
60.10
59.17
59.68
2,625,996
-0.18(-0.31%)
Mar 21, 2017
61.09
61.25
59.64
59.87
3,147,629
-0.99(-1.62%)
Mar 20, 2017
60.64
61.04
60.08
60.85
3,530,748
-0.40(-0.65%)
Mar 17, 2017
61.54
61.93
61.19
61.25
3,786,554
-0.15(-0.24%)
Mar 16, 2017
61.98
62.14
60.94
61.40
3,081,325
-0.66(-1.06%)
Mar 15, 2017
60.71
62.12
59.98
62.05
5,531,205
+2.20(+3.67%)
Mar 14, 2017
60.04
60.04
58.98
59.86
4,638,501
-0.98(-1.61%)
Mar 13, 2017
59.83
60.85
59.80
60.83
4,378,425
+0.90(+1.50%)
Mar 10, 2017
60.17
60.43
59.34
59.93
4,535,211
-0.05(-0.08%)
Mar 09, 2017
59.09
60.27
58.71
59.98
5,935,277
+0.52(+0.88%)
Mar 08, 2017
60.67
61.56
59.25
59.46
8,236,396
-1.70(-2.79%)
Mar 07, 2017
61.05
61.38
60.59
61.16
5,095,791
-0.09(-0.14%)
Mar 06, 2017
60.85
61.39
60.34
61.25
5,119,224
+0.09(+0.14%)
Mar 03, 2017
62.03
62.03
60.59
61.16
7,328,029
-0.85(-1.37%)
Mar 02, 2017
63.13
63.43
61.97
62.02
4,773,792
-1.87(-2.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.