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, 2019
70.18
70.78
69.74
70.07
11,369,076
-0.55(-0.78%)
May 30, 2019
70.92
71.27
69.23
70.62
23,717,168
-0.42(-0.59%)
May 29, 2019
70.81
71.18
70.53
71.03
11,430,304
-0.15(-0.21%)
May 28, 2019
71.63
71.92
71.18
71.18
5,735,058
-0.50(-0.69%)
May 24, 2019
72.09
72.29
71.33
71.68
9,236,144
-0.30(-0.41%)
May 23, 2019
71.74
71.99
71.53
71.98
9,719,486
-0.02(-0.03%)
May 22, 2019
72.22
72.43
72.00
72.00
11,033,090
-0.46(-0.63%)
May 21, 2019
72.35
72.50
72.30
72.46
8,994,532
+0.02(+0.03%)
May 20, 2019
72.27
72.48
72.20
72.44
8,779,905
+0.14(+0.19%)
May 17, 2019
72.09
72.39
72.05
72.30
12,206,160
-0.12(-0.17%)
May 16, 2019
72.56
72.74
72.34
72.42
8,310,659
-0.14(-0.19%)
May 15, 2019
72.44
72.77
72.27
72.56
9,513,417
-0.09(-0.12%)
May 14, 2019
72.56
72.82
72.49
72.65
7,891,727
+0.19(+0.26%)
May 13, 2019
72.36
72.72
72.31
72.46
11,596,959
-0.29(-0.40%)
May 10, 2019
73.02
73.41
72.65
72.75
19,239,072
-0.33(-0.45%)
May 09, 2019
73.71
73.71
72.96
73.08
42,361,828
-2.46(-3.26%)
May 08, 2019
75.25
75.90
75.24
75.54
12,838,753
+0.04(+0.05%)
May 07, 2019
75.19
75.55
75.04
75.50
16,459,863
+0.33(+0.44%)
May 06, 2019
74.50
75.43
74.10
75.17
28,053,682
+2.76(+3.81%)
May 03, 2019
71.69
72.69
71.60
72.41
11,087,571
+1.17(+1.65%)
May 02, 2019
71.71
72.16
70.90
71.23
14,016,737
-0.83(-1.15%)
May 01, 2019
72.35
73.12
72.06
72.06
12,375,148
-0.48(-0.66%)
Apr 30, 2019
72.12
72.90
71.15
72.54
19,991,226
-0.08(-0.11%)
Apr 29, 2019
72.21
73.30
72.02
72.62
11,402,037
+0.13(+0.18%)
Apr 26, 2019
71.59
72.99
71.09
72.49
20,473,456
+1.03(+1.44%)
Apr 25, 2019
71.03
72.21
70.85
71.46
17,470,978
+0.37(+0.52%)
Apr 24, 2019
70.55
71.69
70.47
71.09
40,816,124
+7.38(+11.58%)
Apr 23, 2019
63.88
64.31
63.65
63.72
11,965,143
-0.07(-0.11%)
Apr 22, 2019
64.35
64.47
63.31
63.79
12,606,121
-0.12(-0.19%)
Apr 18, 2019
63.78
64.38
63.28
63.91
10,947,270
+0.15(+0.23%)
Apr 17, 2019
63.26
64.23
63.15
63.76
20,439,834
+0.43(+0.68%)
Apr 16, 2019
61.98
63.57
61.98
63.33
18,922,840
+1.33(+2.15%)
Apr 15, 2019
61.62
62.90
61.38
61.99
32,184,486
+0.48(+0.78%)
Apr 12, 2019
61.74
62.96
61.17
61.52
102,758,664
+14.92(+32.01%)
Apr 11, 2019
46.49
46.99
45.95
46.60
3,149,236
+0.00(+0.00%)
Apr 10, 2019
46.21
46.88
46.10
46.60
4,102,128
+0.63(+1.36%)
Apr 09, 2019
46.79
46.87
45.77
45.97
4,383,270
-1.02(-2.16%)
Apr 08, 2019
46.80
47.46
46.69
46.99
5,836,580
+0.18(+0.38%)
Apr 05, 2019
45.16
47.00
45.01
46.81
7,556,553
+1.94(+4.33%)
Apr 04, 2019
44.41
45.03
43.93
44.87
4,518,609
+0.59(+1.33%)
Apr 03, 2019
45.27
45.32
43.84
44.28
6,129,164
-0.77(-1.70%)
Apr 02, 2019
46.03
46.20
44.91
45.05
3,810,571
-0.75(-1.63%)
Apr 01, 2019
45.92
46.20
45.50
45.79
5,039,173
+0.51(+1.12%)
Mar 29, 2019
45.64
46.07
44.85
45.29
4,422,736
+0.41(+0.91%)
Mar 28, 2019
43.87
44.99
43.87
44.88
3,981,190
+0.57(+1.28%)
Mar 27, 2019
43.87
44.95
43.57
44.31
4,404,088
-0.44(-0.98%)
Mar 26, 2019
44.06
45.48
43.96
44.75
6,336,203
+1.33(+3.07%)
Mar 25, 2019
42.81
43.48
42.58
43.41
4,311,141
+0.37(+0.86%)
Mar 22, 2019
44.58
44.76
42.54
43.04
6,438,064
-2.03(-4.51%)
Mar 21, 2019
45.11
45.32
44.44
45.08
4,240,555
-0.13(-0.29%)
Mar 20, 2019
44.19
45.78
43.73
45.21
5,865,181
+0.94(+2.11%)
Mar 19, 2019
44.96
45.04
44.07
44.27
4,080,140
-0.63(-1.40%)
Mar 18, 2019
44.42
45.18
44.04
44.90
3,514,976
+0.54(+1.21%)
Mar 15, 2019
43.67
44.42
43.50
44.36
6,364,348
+0.30(+0.68%)
Mar 14, 2019
44.53
44.85
43.98
44.06
5,237,906
-0.42(-0.94%)
Mar 13, 2019
44.04
44.65
43.68
44.48
5,004,290
+0.86(+1.96%)
Mar 12, 2019
43.32
44.16
43.19
43.62
4,174,600
+0.66(+1.53%)
Mar 11, 2019
42.12
43.03
41.88
42.97
3,501,419
+1.36(+3.28%)
Mar 08, 2019
41.80
42.05
41.05
41.60
4,952,047
-1.16(-2.71%)
Mar 07, 2019
42.97
43.23
42.33
42.76
3,978,863
-0.23(-0.53%)
Mar 06, 2019
43.56
43.62
42.67
42.98
4,348,243
-0.65(-1.50%)
Mar 05, 2019
44.41
44.47
43.25
43.64
4,170,387
-0.62(-1.41%)
Mar 04, 2019
44.14
44.62
43.21
44.26
4,871,044
+0.36(+0.81%)
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
.