|
 Anadarko Petroleu - [Ticker: APC] |     | | Last Trade | 53.70 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.17 (+1.02%) | Open | 53.17 | | High | 54.21 | Low | 52.88 | | Volume | 4,411,054 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.62 x 400 - 49.63 x 500 | | Former Close | 52.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,923,200 | 54.18 | 55.04 | 53.97 | 54.78 | 00:00:00 | | 2004-04-23 | 2,072,600 | 54.50 | 54.70 | 53.84 | 54.22 | 00:00:00 | | 2004-04-26 | 3,411,400 | 54.70 | 55.49 | 54.60 | 54.77 | 00:00:00 | | 2004-04-27 | 3,861,400 | 55.25 | 56.58 | 55.08 | 56.15 | 00:00:00 | | 2004-04-28 | 4,160,000 | 55.65 | 56.91 | 55.51 | 55.67 | 00:00:00 | | 2004-04-29 | 6,089,000 | 55.45 | 55.54 | 52.50 | 52.90 | 00:00:00 | | 2004-04-30 | 4,391,200 | 54.00 | 54.69 | 53.51 | 53.58 | 00:00:00 | | 2004-05-03 | 5,633,800 | 54.00 | 56.34 | 53.90 | 56.11 | 00:00:00 | | 2004-05-04 | 4,658,800 | 56.68 | 57.03 | 55.64 | 55.87 | 00:00:00 | | 2004-05-05 | 4,426,800 | 55.87 | 56.94 | 55.16 | 56.91 | 00:00:00 | | 2004-05-06 | 3,308,600 | 56.80 | 56.93 | 55.75 | 56.05 | 00:00:00 | | 2004-05-07 | 2,967,600 | 56.06 | 56.36 | 54.90 | 54.95 | 00:00:00 | | 2004-05-10 | 5,022,400 | 54.50 | 54.50 | 52.75 | 53.01 | 00:00:00 | | 2004-05-11 | 3,389,400 | 53.15 | 53.93 | 53.11 | 53.79 | 00:00:00 | | 2004-05-12 | 4,032,400 | 53.90 | 55.50 | 53.56 | 54.46 | 00:00:00 | | 2004-05-13 | 4,320,800 | 54.47 | 54.85 | 53.66 | 53.73 | 00:00:00 | | 2004-05-14 | 3,068,200 | 54.00 | 55.73 | 54.00 | 55.19 | 00:00:00 | | 2004-05-17 | 2,798,000 | 55.19 | 56.06 | 55.16 | 55.38 | 00:00:00 | | 2004-05-18 | 2,776,400 | 55.39 | 55.39 | 53.93 | 54.23 | 00:00:00 | | 2004-05-19 | 4,323,000 | 54.50 | 54.80 | 53.61 | 53.68 | 00:00:00 | | 2004-05-20 | 2,398,000 | 53.81 | 54.65 | 53.76 | 53.76 | 00:00:00 | | 2004-05-21 | 2,920,600 | 54.05 | 54.32 | 53.08 | 53.28 | 00:00:00 | | 2004-05-24 | 4,563,000 | 53.64 | 54.87 | 52.81 | 54.83 | 00:00:00 | | 2004-05-25 | 3,083,200 | 54.69 | 55.89 | 54.34 | 55.63 | 00:00:00 | | 2004-05-26 | 2,750,800 | 55.64 | 55.95 | 54.47 | 54.84 | 00:00:00 | | 2004-05-27 | 2,672,200 | 54.84 | 54.90 | 53.74 | 54.00 | 00:00:00 | | 2004-05-28 | 1,781,400 | 53.91 | 54.73 | 53.75 | 54.52 | 00:00:00 | | 2004-06-01 | 3,346,600 | 54.80 | 55.87 | 54.68 | 55.59 | 00:00:00 | | 2004-06-02 | 3,314,000 | 56.00 | 56.41 | 55.71 | 55.96 | 00:00:00 | | 2004-06-03 | 4,842,800 | 56.09 | 56.96 | 55.73 | 56.00 | 00:00:00 | | 2004-06-04 | 2,977,400 | 56.05 | 56.05 | 55.17 | 55.84 | 00:00:00 | | 2004-06-07 | 2,705,000 | 55.70 | 56.47 | 55.18 | 56.45 | 00:00:00 | | 2004-06-08 | 3,941,200 | 56.35 | 56.85 | 56.06 | 56.37 | 00:00:00 | | 2004-06-09 | 3,685,000 | 56.34 | 56.37 | 55.24 | 56.08 | 00:00:00 | | 2004-06-10 | 5,902,400 | 57.75 | 58.20 | 57.05 | 57.48 | 00:00:00 | | 2004-06-14 | 4,151,200 | 56.50 | 56.73 | 55.76 | 55.91 | 00:00:00 | | 2004-06-15 | 3,281,000 | 56.25 | 57.18 | 56.12 | 56.80 | 00:00:00 | | 2004-06-16 | 2,504,600 | 57.30 | 57.80 | 57.27 | 57.68 | 00:00:00 | | 2004-06-17 | 2,883,600 | 57.68 | 58.08 | 57.51 | 57.98 | 00:00:00 | | 2004-06-18 | 2,952,200 | 57.95 | 58.14 | 57.60 | 58.06 | 00:00:00 | | 2004-06-21 | 3,056,800 | 58.06 | 58.32 | 57.65 | 57.78 | 00:00:00 | | 2004-06-22 | 2,832,600 | 57.78 | 58.14 | 57.50 | 58.06 | 00:00:00 | | 2004-06-23 | 3,527,600 | 58.11 | 59.55 | 57.88 | 59.55 | 00:00:00 | | 2004-06-24 | 3,481,600 | 59.55 | 60.00 | 58.42 | 58.55 | 00:00:00 | | 2004-06-25 | 4,074,600 | 58.70 | 59.02 | 57.82 | 57.83 | 00:00:00 | | 2004-06-28 | 3,829,200 | 58.20 | 58.20 | 56.89 | 57.00 | 00:00:00 | | 2004-06-29 | 3,237,400 | 57.01 | 58.07 | 56.99 | 58.00 | 00:00:00 | | 2004-06-30 | 3,101,600 | 58.10 | 58.68 | 57.83 | 58.60 | 00:00:00 | | 2004-07-01 | 3,062,000 | 58.59 | 59.29 | 58.26 | 59.08 | 00:00:00 | | 2004-07-02 | 2,658,000 | 59.09 | 59.46 | 58.80 | 59.07 | 00:00:00 | | 2004-07-06 | 2,606,000 | 59.40 | 60.18 | 59.40 | 59.75 | 00:00:00 | | 2004-07-07 | 5,427,800 | 59.75 | 60.95 | 59.29 | 60.82 | 00:00:00 | | 2004-07-08 | 3,752,800 | 60.82 | 60.96 | 59.38 | 59.97 | 00:00:00 | | 2004-07-09 | 2,716,800 | 59.97 | 60.48 | 59.83 | 60.26 | 00:00:00 | | 2004-07-12 | 2,099,200 | 60.26 | 60.39 | 59.61 | 59.75 | 00:00:00 | | 2004-07-13 | 2,862,600 | 59.78 | 59.85 | 59.02 | 59.33 | 00:00:00 | | 2004-07-14 | 3,221,200 | 59.17 | 60.03 | 59.17 | 59.80 | 00:00:00 | | 2004-07-15 | 3,295,400 | 59.86 | 60.26 | 59.48 | 60.00 | 00:00:00 | | 2004-07-16 | 2,574,200 | 60.25 | 61.13 | 60.07 | 60.79 | 00:00:00 | | 2004-07-19 | 3,809,000 | 60.79 | 61.22 | 60.30 | 60.60 | 00:00:00 | | 2004-07-20 | 2,932,200 | 60.80 | 60.82 | 60.12 | 60.31 | 00:00:00 | | 2004-07-21 | 3,775,000 | 60.40 | 60.56 | 58.85 | 58.85 | 00:00:00 | | 2004-07-22 | 3,190,400 | 58.92 | 59.56 | 58.53 | 59.05 | 00:00:00 | | 2004-07-23 | 1,908,800 | 59.06 | 59.34 | 58.31 | 58.70 | 00:00:00 | | 2004-07-26 | 3,332,600 | 58.85 | 59.20 | 57.58 | 57.95 | 00:00:00 | | 2004-07-27 | 4,447,600 | 57.70 | 58.74 | 57.70 | 58.44 | 00:00:00 | | 2004-07-28 | 3,674,600 | 58.45 | 59.04 | 58.02 | 58.76 | 00:00:00 | | 2004-07-29 | 2,711,200 | 58.95 | 59.20 | 58.51 | 59.15 | 00:00:00 | | 2004-07-30 | 2,586,000 | 59.30 | 59.79 | 59.20 | 59.79 | 00:00:00 | | 2004-08-02 | 2,462,200 | 59.79 | 59.79 | 58.63 | 59.50 | 00:00:00 | | 2004-08-03 | 4,704,800 | 59.51 | 60.15 | 59.51 | 60.03 | 00:00:00 | | 2004-08-04 | 4,670,400 | 59.95 | 60.20 | 58.24 | 58.29 | 00:00:00 | | 2004-08-05 | 3,411,200 | 58.15 | 58.64 | 57.40 | 57.60 | 00:00:00 | | 2004-08-06 | 3,569,200 | 57.18 | 57.43 | 56.40 | 56.41 | 00:00:00 | | 2004-08-09 | 2,431,800 | 56.56 | 57.98 | 56.31 | 57.40 | 00:00:00 | | 2004-08-10 | 3,111,600 | 57.70 | 58.18 | 57.24 | 57.88 | 00:00:00 | | 2004-08-11 | 3,353,800 | 57.65 | 57.99 | 56.71 | 57.66 | 00:00:00 | | 2004-08-12 | 2,990,600 | 57.77 | 58.57 | 56.65 | 56.65 | 00:00:00 | | 2004-08-13 | 3,289,000 | 56.80 | 57.45 | 56.20 | 57.03 | 00:00:00 | | 2004-08-16 | 3,234,200 | 57.00 | 57.43 | 56.61 | 57.38 | 00:00:00 | | 2004-08-17 | 3,934,600 | 57.38 | 57.38 | 55.52 | 55.53 | 00:00:00 | | 2004-08-18 | 3,568,200 | 55.70 | 57.00 | 55.70 | 56.82 | 00:00:00 | | 2004-08-19 | 4,756,400 | 57.00 | 57.23 | 56.40 | 56.90 | 00:00:00 | | 2004-08-20 | 7,129,000 | 58.50 | 59.45 | 57.97 | 58.39 | 00:00:00 | | 2004-08-23 | 3,908,400 | 58.53 | 58.56 | 56.74 | 56.94 | 00:00:00 | | 2004-08-24 | 3,059,400 | 56.99 | 57.08 | 56.20 | 56.54 | 00:00:00 | | 2004-08-25 | 4,717,200 | 56.87 | 58.14 | 56.83 | 57.39 | 00:00:00 | | 2004-08-26 | 3,224,200 | 57.40 | 58.13 | 56.80 | 57.94 | 00:00:00 | | 2004-08-27 | 2,065,400 | 57.94 | 58.67 | 57.90 | 58.58 | 00:00:00 | | 2004-08-30 | 2,604,000 | 58.62 | 59.13 | 58.07 | 58.54 | 00:00:00 | | 2004-08-31 | 2,288,400 | 58.55 | 59.22 | 58.53 | 59.22 | 00:00:00 | | 2004-09-01 | 4,328,600 | 59.32 | 60.35 | 59.17 | 60.03 | 00:00:00 | | 2004-09-02 | 3,608,200 | 60.45 | 60.60 | 60.15 | 60.59 | 00:00:00 | | 2004-09-03 | 1,921,400 | 60.45 | 60.59 | 59.93 | 60.50 | 00:00:00 | | 2004-09-07 | 2,754,600 | 60.48 | 60.51 | 59.63 | 60.45 | 00:00:00 | | 2004-09-08 | 3,013,000 | 60.59 | 60.83 | 60.32 | 60.67 | 00:00:00 | | 2004-09-09 | 4,185,000 | 60.76 | 61.91 | 60.75 | 61.80 | 00:00:00 | | 2004-09-10 | 2,514,800 | 61.95 | 61.96 | 61.22 | 61.69 | 00:00:00 | | 2004-09-13 | 2,381,400 | 61.94 | 62.23 | 61.54 | 61.92 | 00:00:00 | | 2004-09-14 | 1,975,800 | 61.98 | 62.40 | 61.56 | 62.40 | 00:00:00 | | 2004-09-15 | 2,849,200 | 62.07 | 62.74 | 61.65 | 61.81 | 00:00:00 | | 2004-09-16 | 1,968,400 | 61.74 | 61.96 | 61.44 | 61.88 | 00:00:00 | | 2004-09-17 | 2,765,800 | 61.90 | 62.90 | 61.90 | 62.66 | 00:00:00 | | 2004-09-20 | 2,746,600 | 62.67 | 63.31 | 62.40 | 62.44 | 00:00:00 | | 2004-09-21 | 2,905,800 | 62.59 | 64.43 | 62.50 | 64.38 | 00:00:00 | | 2004-09-22 | 2,828,200 | 64.10 | 64.46 | 63.36 | 63.98 | 00:00:00 | | 2004-09-23 | 2,780,400 | 63.78 | 64.38 | 63.21 | 64.03 | 00:00:00 | | 2004-09-24 | 3,870,000 | 64.22 | 65.85 | 64.10 | 65.06 | 00:00:00 | | 2004-09-27 | 2,897,600 | 65.30 | 65.82 | 64.60 | 65.24 | 00:00:00 | | 2004-09-28 | 3,870,800 | 65.50 | 66.90 | 65.37 | 66.81 | 00:00:00 | | 2004-09-29 | 5,647,600 | 66.81 | 67.47 | 65.10 | 65.77 | 00:00:00 | | 2004-09-30 | 3,789,800 | 65.95 | 66.49 | 65.56 | 66.36 | 00:00:00 | | 2004-10-01 | 2,866,600 | 66.80 | 67.49 | 66.10 | 67.31 | 00:00:00 | | 2004-10-04 | 2,386,400 | 67.31 | 67.63 | 66.93 | 67.17 | 00:00:00 | | 2004-10-05 | 2,510,800 | 67.63 | 68.76 | 67.63 | 68.12 | 00:00:00 | | 2004-10-06 | 2,336,400 | 68.00 | 69.33 | 68.00 | 69.33 | 00:00:00 | | 2004-10-07 | 4,561,800 | 69.50 | 70.30 | 68.54 | 68.73 | 00:00:00 | | 2004-10-08 | 3,323,600 | 68.85 | 69.53 | 68.40 | 69.06 | 00:00:00 | | 2004-10-11 | 3,861,400 | 69.50 | 69.60 | 68.28 | 68.95 | 00:00:00 | | 2004-10-12 | 4,324,200 | 68.95 | 69.70 | 67.95 | 68.13 | 00:00:00 | | 2004-10-13 | 5,753,800 | 67.40 | 67.45 | 65.47 | 66.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
