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 (%)
Feb 28, 2019
44.27
44.29
42.85
43.01
5,014,874
-1.08(-2.44%)
Feb 27, 2019
44.57
45.12
43.83
44.09
4,965,142
-0.18(-0.40%)
Feb 26, 2019
43.94
45.00
43.88
44.27
5,891,819
+0.17(+0.38%)
Feb 25, 2019
42.98
44.15
42.86
44.10
6,950,508
+0.90(+2.08%)
Feb 22, 2019
43.93
43.95
42.81
43.20
5,043,972
-0.15(-0.34%)
Feb 21, 2019
44.51
44.80
43.00
43.35
7,153,050
-1.31(-2.92%)
Feb 20, 2019
44.89
45.39
44.57
44.66
5,636,204
-0.29(-0.64%)
Feb 19, 2019
44.41
45.35
44.30
44.94
6,608,911
+0.22(+0.49%)
Feb 15, 2019
43.96
44.76
43.88
44.73
5,452,631
+1.41(+3.26%)
Feb 14, 2019
43.21
44.08
43.21
43.31
4,700,198
-0.24(-0.55%)
Feb 13, 2019
42.55
44.06
42.55
43.55
11,322,726
+1.23(+2.90%)
Feb 12, 2019
42.81
43.33
42.13
42.32
8,777,682
+0.24(+0.56%)
Feb 11, 2019
40.95
42.47
40.75
42.09
7,020,964
+0.71(+1.72%)
Feb 08, 2019
42.08
42.27
40.45
41.37
10,387,992
-0.75(-1.78%)
Feb 07, 2019
44.48
44.93
41.88
42.12
11,350,919
-2.82(-6.27%)
Feb 06, 2019
46.29
46.58
44.76
44.94
12,026,286
-3.59(-7.40%)
Feb 05, 2019
48.95
49.09
48.17
48.53
5,323,029
-0.05(-0.10%)
Feb 04, 2019
47.42
48.59
47.22
48.58
3,416,996
+0.67(+1.40%)
Feb 01, 2019
47.14
48.13
46.63
47.91
5,259,780
+1.11(+2.37%)
Jan 31, 2019
47.55
47.58
46.34
46.80
4,527,792
-0.49(-1.05%)
Jan 30, 2019
46.49
47.39
46.06
47.30
3,475,538
+1.35(+2.95%)
Jan 29, 2019
46.32
46.57
45.83
45.94
3,744,526
+0.01(+0.02%)
Jan 28, 2019
45.50
45.98
45.09
45.93
4,765,109
-0.44(-0.94%)
Jan 25, 2019
46.18
46.82
46.03
46.37
3,125,570
+0.63(+1.38%)
Jan 24, 2019
45.23
46.21
44.94
45.73
4,684,663
+0.37(+0.81%)
Jan 23, 2019
46.92
46.94
44.79
45.37
7,005,463
-1.19(-2.55%)
Jan 22, 2019
47.52
47.77
46.37
46.55
3,948,744
-1.57(-3.27%)
Jan 18, 2019
48.04
48.69
47.65
48.13
5,486,307
+0.61(+1.29%)
Jan 17, 2019
45.73
47.82
45.45
47.51
4,773,863
+1.25(+2.69%)
Jan 16, 2019
46.78
47.14
45.93
46.27
5,731,705
-0.73(-1.56%)
Jan 15, 2019
47.11
47.72
46.83
47.00
3,499,343
+0.38(+0.81%)
Jan 14, 2019
46.50
46.95
46.10
46.62
5,618,094
-0.49(-1.05%)
Jan 11, 2019
47.30
47.31
46.81
47.12
3,394,470
-0.67(-1.41%)
Jan 10, 2019
46.82
47.91
46.49
47.79
3,265,445
+0.42(+0.88%)
Jan 09, 2019
47.30
48.28
46.82
47.38
4,922,645
+0.56(+1.20%)
Jan 08, 2019
47.30
47.73
46.38
46.81
4,734,094
+0.35(+0.74%)
Jan 07, 2019
46.20
47.10
45.59
46.47
4,785,511
+0.72(+1.58%)
Jan 04, 2019
45.02
46.14
44.76
45.74
5,813,963
+1.78(+4.05%)
Jan 03, 2019
44.35
44.99
43.13
43.96
4,389,036
-0.23(-0.51%)
Jan 02, 2019
42.42
44.40
41.78
44.19
5,570,974
+0.84(+1.94%)
Dec 31, 2018
43.00
43.64
42.61
43.35
3,669,842
+0.63(+1.48%)
Dec 28, 2018
43.69
43.86
42.46
42.72
4,009,531
-0.76(-1.75%)
Dec 27, 2018
42.55
43.48
41.55
43.48
4,806,154
+0.12(+0.27%)
Dec 26, 2018
40.55
43.39
39.95
43.36
5,333,408
+3.24(+8.08%)
Dec 24, 2018
41.86
42.03
40.11
40.12
3,468,192
-2.35(-5.54%)
Dec 21, 2018
43.32
44.00
42.33
42.47
9,744,109
-1.19(-2.72%)
Dec 20, 2018
45.52
45.82
43.44
43.66
9,911,794
-2.61(-5.64%)
Dec 19, 2018
47.07
48.05
45.97
46.27
6,852,295
-0.34(-0.72%)
Dec 18, 2018
49.00
49.14
46.53
46.60
6,149,887
-2.42(-4.94%)
Dec 17, 2018
50.09
50.71
48.68
49.03
4,721,959
-1.35(-2.69%)
Dec 14, 2018
51.37
51.97
50.09
50.38
3,994,666
-1.52(-2.93%)
Dec 13, 2018
51.84
52.59
51.38
51.90
6,812,348
-0.07(-0.13%)
Dec 12, 2018
51.89
53.28
51.89
51.97
5,986,103
+0.91(+1.78%)
Dec 11, 2018
51.24
52.31
50.78
51.06
7,035,510
+0.87(+1.73%)
Dec 10, 2018
50.53
50.84
48.48
50.19
5,106,191
-0.98(-1.92%)
Dec 07, 2018
52.51
53.77
51.07
51.18
5,389,438
+0.46(+0.91%)
Dec 06, 2018
50.22
50.88
49.41
50.71
5,116,601
-1.37(-2.62%)
Dec 04, 2018
54.45
54.87
51.84
52.08
4,413,073
-2.45(-4.49%)
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
.