|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 5,753,800 | 67.40 | 67.45 | 65.47 | 66.92 | 00:00:00 | | 2004-10-14 | 4,344,000 | 67.10 | 68.49 | 67.10 | 67.85 | 00:00:00 | | 2004-10-15 | 3,043,400 | 68.00 | 68.50 | 67.41 | 68.46 | 00:00:00 | | 2004-10-18 | 3,623,800 | 68.47 | 68.98 | 67.46 | 67.66 | 00:00:00 | | 2004-10-19 | 3,224,200 | 67.21 | 67.91 | 67.11 | 67.53 | 00:00:00 | | 2004-10-20 | 3,431,600 | 67.75 | 69.87 | 67.69 | 69.87 | 00:00:00 | | 2004-10-21 | 3,890,000 | 70.00 | 70.24 | 69.35 | 69.67 | 00:00:00 | | 2004-10-22 | 3,654,400 | 69.95 | 70.81 | 69.75 | 70.11 | 00:00:00 | | 2004-10-25 | 3,891,200 | 70.50 | 70.80 | 69.59 | 70.00 | 00:00:00 | | 2004-10-26 | 2,985,000 | 70.05 | 71.24 | 69.68 | 71.05 | 00:00:00 | | 2004-10-27 | 6,711,800 | 70.90 | 71.55 | 68.26 | 68.60 | 00:00:00 | | 2004-10-28 | 6,110,200 | 68.20 | 68.94 | 67.09 | 67.54 | 00:00:00 | | 2004-10-29 | 9,356,000 | 67.80 | 68.50 | 65.51 | 67.45 | 00:00:00 | | 2004-11-01 | 5,781,600 | 67.75 | 68.19 | 66.77 | 66.92 | 00:00:00 | | 2004-11-02 | 5,401,800 | 66.90 | 66.98 | 66.28 | 66.37 | 00:00:00 | | 2004-11-03 | 5,007,400 | 67.20 | 67.59 | 66.50 | 67.15 | 00:00:00 | | 2004-11-04 | 5,473,400 | 66.50 | 67.76 | 66.41 | 67.18 | 00:00:00 | | 2004-11-05 | 4,169,200 | 67.40 | 68.10 | 67.10 | 68.10 | 00:00:00 | | 2004-11-08 | 5,840,400 | 68.10 | 68.15 | 66.50 | 66.76 | 00:00:00 | | 2004-11-09 | 4,382,800 | 66.25 | 66.64 | 65.89 | 65.93 | 00:00:00 | | 2004-11-10 | 4,471,200 | 66.20 | 66.85 | 65.34 | 66.74 | 00:00:00 | | 2004-11-11 | 2,863,400 | 66.74 | 66.92 | 66.24 | 66.72 | 00:00:00 | | 2004-11-12 | 4,645,000 | 66.52 | 67.44 | 66.41 | 67.42 | 00:00:00 | | 2004-11-15 | 5,054,600 | 66.80 | 66.88 | 65.88 | 66.52 | 00:00:00 | | 2004-11-16 | 2,974,800 | 66.53 | 67.07 | 66.39 | 66.49 | 00:00:00 | | 2004-11-17 | 5,260,600 | 66.49 | 67.52 | 66.24 | 67.52 | 00:00:00 | | 2004-11-18 | 4,068,600 | 67.52 | 68.18 | 67.30 | 68.13 | 00:00:00 | | 2004-11-19 | 5,156,400 | 68.13 | 68.93 | 67.68 | 68.45 | 00:00:00 | | 2004-11-22 | 5,154,200 | 68.55 | 68.78 | 67.69 | 68.29 | 00:00:00 | | 2004-11-23 | 4,568,000 | 67.94 | 69.00 | 67.79 | 68.37 | 00:00:00 | | 2004-11-24 | 4,273,000 | 68.37 | 69.59 | 68.24 | 69.52 | 00:00:00 | | 2004-11-26 | 1,291,000 | 69.71 | 70.44 | 69.51 | 70.11 | 00:00:00 | | 2004-11-29 | 5,180,400 | 69.85 | 69.99 | 68.30 | 69.18 | 00:00:00 | | 2004-11-30 | 3,989,400 | 69.16 | 69.80 | 69.10 | 69.60 | 00:00:00 | | 2004-12-01 | 5,531,400 | 69.70 | 69.96 | 68.11 | 68.17 | 00:00:00 | | 2004-12-02 | 7,408,200 | 67.71 | 67.92 | 65.68 | 66.67 | 00:00:00 | | 2004-12-03 | 3,947,600 | 66.20 | 67.69 | 66.08 | 67.26 | 00:00:00 | | 2004-12-06 | 3,651,000 | 67.55 | 67.75 | 66.68 | 67.31 | 00:00:00 | | 2004-12-07 | 4,102,600 | 67.32 | 67.48 | 66.00 | 66.10 | 00:00:00 | | 2004-12-08 | 4,269,200 | 65.98 | 66.48 | 65.11 | 66.09 | 00:00:00 | | 2004-12-09 | 3,337,400 | 66.31 | 66.79 | 65.71 | 66.50 | 00:00:00 | | 2004-12-10 | 3,458,600 | 66.67 | 67.11 | 65.61 | 65.74 | 00:00:00 | | 2004-12-13 | 3,722,200 | 65.74 | 66.93 | 65.74 | 66.84 | 00:00:00 | | 2004-12-14 | 3,995,600 | 66.99 | 67.39 | 66.33 | 66.66 | 00:00:00 | | 2004-12-15 | 4,162,200 | 66.56 | 67.68 | 66.24 | 67.37 | 00:00:00 | | 2004-12-16 | 3,825,400 | 67.37 | 67.37 | 66.15 | 66.70 | 00:00:00 | | 2004-12-17 | 5,729,600 | 65.70 | 66.89 | 65.67 | 66.22 | 00:00:00 | | 2004-12-20 | 4,021,800 | 66.25 | 66.91 | 66.00 | 66.00 | 00:00:00 | | 2004-12-21 | 3,000,200 | 66.20 | 66.73 | 66.19 | 66.55 | 00:00:00 | | 2004-12-22 | 4,417,800 | 67.00 | 67.14 | 65.22 | 65.40 | 00:00:00 | | 2004-12-23 | 2,837,800 | 65.41 | 65.82 | 65.11 | 65.24 | 00:00:00 | | 2004-12-27 | 2,998,600 | 65.24 | 65.24 | 64.05 | 64.07 | 00:00:00 | | 2004-12-28 | 1,878,000 | 64.30 | 64.80 | 64.14 | 64.51 | 00:00:00 | | 2004-12-29 | 2,900,200 | 64.23 | 65.20 | 64.16 | 65.12 | 00:00:00 | | 2004-12-30 | 2,149,200 | 64.85 | 65.16 | 64.51 | 64.85 | 00:00:00 | | 2004-12-31 | 1,315,400 | 64.85 | 65.27 | 64.65 | 64.81 | 00:00:00 | | 2005-01-03 | 5,776,600 | 64.35 | 64.36 | 61.81 | 62.11 | 00:00:00 | | 2005-01-04 | 4,594,400 | 62.34 | 62.85 | 61.37 | 61.42 | 00:00:00 | | 2005-01-05 | 5,259,400 | 61.30 | 61.64 | 60.17 | 60.40 | 00:00:00 | | 2005-01-06 | 6,148,000 | 60.40 | 62.62 | 60.10 | 61.50 | 00:00:00 | | 2005-01-07 | 5,229,600 | 62.11 | 62.30 | 60.02 | 61.40 | 00:00:00 | | 2005-01-10 | 4,277,600 | 62.11 | 62.89 | 62.05 | 62.40 | 00:00:00 | | 2005-01-11 | 3,810,600 | 62.65 | 62.65 | 62.01 | 62.11 | 00:00:00 | | 2005-01-12 | 4,236,600 | 62.40 | 63.38 | 61.92 | 63.29 | 00:00:00 | | 2005-01-13 | 4,620,000 | 63.73 | 64.19 | 63.19 | 63.36 | 00:00:00 | | 2005-01-14 | 3,786,000 | 63.46 | 64.74 | 63.19 | 64.43 | 00:00:00 | | 2005-01-18 | 3,695,800 | 65.10 | 65.35 | 64.26 | 64.74 | 00:00:00 | | 2005-01-19 | 2,090,200 | 64.74 | 65.18 | 64.40 | 64.50 | 00:00:00 | | 2005-01-20 | 4,054,200 | 64.30 | 64.58 | 62.89 | 63.91 | 00:00:00 | | 2005-01-21 | 3,969,800 | 64.40 | 64.97 | 63.79 | 63.90 | 00:00:00 | | 2005-01-24 | 3,257,600 | 64.41 | 64.68 | 63.95 | 64.05 | 00:00:00 | | 2005-01-25 | 2,868,600 | 64.50 | 64.89 | 63.82 | 64.52 | 00:00:00 | | 2005-01-26 | 3,225,200 | 64.60 | 65.25 | 64.09 | 65.10 | 00:00:00 | | 2005-01-27 | 3,376,600 | 65.10 | 66.50 | 64.88 | 65.76 | 00:00:00 | | 2005-01-28 | 3,907,400 | 65.20 | 66.02 | 64.74 | 65.59 | 00:00:00 | | 2005-01-31 | 3,722,600 | 65.49 | 66.50 | 64.53 | 66.21 | 00:00:00 | | 2005-02-01 | 3,206,200 | 66.35 | 67.25 | 66.07 | 67.02 | 00:00:00 | | 2005-02-02 | 2,523,800 | 66.70 | 67.89 | 66.70 | 67.81 | 00:00:00 | | 2005-02-03 | 3,282,600 | 67.45 | 67.66 | 66.44 | 67.09 | 00:00:00 | | 2005-02-04 | 5,848,800 | 67.16 | 67.40 | 65.65 | 66.20 | 00:00:00 | | 2005-02-07 | 2,878,800 | 66.10 | 66.66 | 65.06 | 65.83 | 00:00:00 | | 2005-02-08 | 3,729,000 | 65.23 | 65.98 | 64.91 | 65.75 | 00:00:00 | | 2005-02-09 | 3,652,800 | 65.35 | 66.40 | 65.00 | 65.96 | 00:00:00 | | 2005-02-10 | 4,978,000 | 66.47 | 68.89 | 66.11 | 68.60 | 00:00:00 | | 2005-02-11 | 4,892,000 | 68.60 | 69.38 | 68.25 | 68.69 | 00:00:00 | | 2005-02-14 | 3,732,000 | 68.87 | 69.51 | 67.95 | 68.20 | 00:00:00 | | 2005-02-15 | 4,572,800 | 68.40 | 68.76 | 67.60 | 68.25 | 00:00:00 | | 2005-02-16 | 5,765,000 | 68.34 | 70.12 | 67.96 | 70.00 | 00:00:00 | | 2005-02-17 | 5,271,800 | 70.20 | 70.35 | 68.33 | 68.55 | 00:00:00 | | 2005-02-18 | 5,906,200 | 68.80 | 70.35 | 68.58 | 70.25 | 00:00:00 | | 2005-02-22 | 6,053,600 | 70.85 | 71.73 | 70.41 | 70.41 | 00:00:00 | | 2005-02-23 | 4,839,400 | 70.38 | 71.30 | 69.95 | 70.78 | 00:00:00 | | 2005-02-24 | 4,956,200 | 71.05 | 72.00 | 70.86 | 72.00 | 00:00:00 | | 2005-02-25 | 15,626,200 | 73.50 | 78.18 | 73.25 | 77.73 | 00:00:00 | | 2005-02-28 | 9,530,200 | 77.71 | 79.29 | 75.15 | 76.86 | 00:00:00 | | 2005-03-01 | 6,555,600 | 76.55 | 77.40 | 75.11 | 76.51 | 00:00:00 | | 2005-03-02 | 6,100,400 | 76.00 | 77.29 | 75.94 | 77.10 | 00:00:00 | | 2005-03-03 | 7,847,400 | 78.40 | 78.99 | 77.34 | 78.98 | 00:00:00 | | 2005-03-04 | 6,013,400 | 78.99 | 81.74 | 78.40 | 81.37 | 00:00:00 | | 2005-03-07 | 5,384,400 | 80.95 | 80.95 | 78.84 | 80.46 | 00:00:00 | | 2005-03-08 | 5,325,200 | 80.00 | 81.65 | 80.00 | 80.13 | 00:00:00 | | 2005-03-09 | 6,837,400 | 80.50 | 81.81 | 78.51 | 78.60 | 00:00:00 | | 2005-03-10 | 6,885,400 | 78.60 | 78.61 | 75.70 | 77.01 | 00:00:00 | | 2005-03-11 | 4,458,200 | 77.02 | 78.24 | 76.38 | 77.51 | 00:00:00 | | 2005-03-14 | 5,772,000 | 77.70 | 78.00 | 75.70 | 77.20 | 00:00:00 | | 2005-03-15 | 5,248,800 | 77.45 | 77.95 | 75.73 | 75.90 | 00:00:00 | | 2005-03-16 | 5,096,200 | 75.75 | 77.48 | 75.06 | 75.67 | 00:00:00 | | 2005-03-17 | 4,352,800 | 76.30 | 77.71 | 76.12 | 77.55 | 00:00:00 | | 2005-03-18 | 4,760,400 | 77.80 | 78.43 | 77.01 | 77.33 | 00:00:00 | | 2005-03-21 | 3,899,800 | 77.33 | 77.76 | 75.90 | 75.91 | 00:00:00 | | 2005-03-22 | 4,615,800 | 76.14 | 77.00 | 75.19 | 75.34 | 00:00:00 | | 2005-03-23 | 5,264,200 | 75.00 | 75.00 | 73.24 | 73.79 | 00:00:00 | | 2005-03-24 | 4,577,000 | 74.75 | 76.02 | 73.65 | 74.09 | 00:00:00 | | 2005-03-28 | 3,268,000 | 74.10 | 75.08 | 73.49 | 73.97 | 00:00:00 | | 2005-03-29 | 3,968,800 | 74.00 | 75.42 | 73.14 | 73.28 | 00:00:00 | | 2005-03-30 | 5,198,000 | 73.50 | 74.26 | 71.65 | 74.05 | 00:00:00 | | 2005-03-31 | 4,523,200 | 74.60 | 76.50 | 74.55 | 76.10 | 00:00:00 | | 2005-04-01 | 4,248,800 | 76.67 | 78.44 | 76.62 | 78.20 | 00:00:00 | | 2005-04-04 | 6,151,200 | 78.85 | 80.14 | 77.51 | 78.72 | 00:00:00 | | 2005-04-05 | 4,382,600 | 78.38 | 79.25 | 77.02 | 77.17 | 00:00:00 | | 2005-04-06 | 4,689,000 | 77.19 | 78.88 | 76.74 | 78.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
