|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 4,243,200 | 99.33 | 99.76 | 96.85 | 97.19 | 00:00:00 | 2006-03-21 | 4,703,800 | 96.93 | 98.60 | 95.70 | 96.35 | 00:00:00 | 2006-03-22 | 4,766,800 | 96.50 | 99.82 | 96.40 | 97.87 | 00:00:00 | 2006-03-23 | 3,768,600 | 98.30 | 100.23 | 98.10 | 99.35 | 00:00:00 | 2006-03-24 | 4,078,600 | 99.30 | 101.97 | 99.29 | 100.55 | 00:00:00 | 2006-03-27 | 4,103,000 | 100.55 | 100.83 | 98.61 | 100.40 | 00:00:00 | 2006-03-28 | 4,210,800 | 100.98 | 102.45 | 100.81 | 101.10 | 00:00:00 | 2006-03-29 | 3,180,800 | 101.20 | 102.89 | 100.82 | 102.65 | 00:00:00 | 2006-03-30 | 3,979,400 | 103.25 | 104.70 | 102.81 | 103.00 | 00:00:00 | 2006-03-31 | 4,953,800 | 101.35 | 101.69 | 99.91 | 101.01 | 00:00:00 | 2006-04-03 | 6,011,200 | 102.05 | 104.80 | 102.05 | 103.87 | 00:00:00 | 2006-04-04 | 3,944,400 | 103.00 | 104.18 | 102.22 | 103.92 | 00:00:00 | 2006-04-05 | 3,721,800 | 104.30 | 105.50 | 102.94 | 105.00 | 00:00:00 | 2006-04-06 | 4,426,600 | 105.15 | 106.08 | 103.52 | 104.11 | 00:00:00 | 2006-04-07 | 3,802,000 | 103.23 | 103.74 | 101.70 | 102.15 | 00:00:00 | 2006-04-10 | 4,422,200 | 105.00 | 106.30 | 103.35 | 106.17 | 00:00:00 | 2006-04-11 | 3,805,200 | 106.90 | 107.94 | 105.31 | 105.78 | 00:00:00 | 2006-04-12 | 3,883,800 | 105.60 | 106.74 | 103.49 | 103.67 | 00:00:00 | 2006-04-13 | 2,867,400 | 103.00 | 105.24 | 102.30 | 105.14 | 00:00:00 | 2006-04-17 | 3,951,400 | 106.12 | 108.64 | 105.82 | 108.22 | 00:00:00 | 2006-04-18 | 4,328,000 | 108.60 | 110.99 | 108.52 | 110.60 | 00:00:00 | 2006-04-19 | 5,237,800 | 110.05 | 113.95 | 109.59 | 113.41 | 00:00:00 | 2006-04-20 | 5,082,600 | 112.50 | 112.77 | 109.02 | 110.61 | 00:00:00 | 2006-04-21 | 4,034,800 | 111.00 | 113.49 | 110.31 | 113.24 | 00:00:00 | 2006-04-24 | 3,809,000 | 112.45 | 112.49 | 110.63 | 111.27 | 00:00:00 | 2006-04-25 | 4,687,800 | 112.80 | 113.08 | 108.41 | 109.63 | 00:00:00 | 2006-04-26 | 4,218,200 | 109.10 | 111.49 | 106.70 | 107.28 | 00:00:00 | 2006-04-27 | 5,052,400 | 105.56 | 109.00 | 104.80 | 106.73 | 00:00:00 | 2006-04-28 | 5,590,000 | 106.02 | 106.69 | 104.75 | 104.82 | 00:00:00 | 2006-05-01 | 5,005,200 | 105.75 | 109.29 | 105.40 | 107.92 | 00:00:00 | 2006-05-02 | 3,875,800 | 108.51 | 109.11 | 107.40 | 108.91 | 00:00:00 | 2006-05-03 | 4,739,800 | 108.25 | 108.45 | 105.20 | 106.08 | 00:00:00 | 2006-05-04 | 6,550,200 | 105.40 | 105.58 | 103.03 | 104.58 | 00:00:00 | 2006-05-05 | 3,691,000 | 105.25 | 106.61 | 104.24 | 106.54 | 00:00:00 | 2006-05-08 | 2,910,600 | 104.33 | 105.89 | 104.15 | 105.85 | 00:00:00 | 2006-05-09 | 3,953,200 | 105.84 | 107.51 | 105.34 | 106.97 | 00:00:00 | 2006-05-10 | 3,914,600 | 106.35 | 108.76 | 105.72 | 108.73 | 00:00:00 | 2006-05-11 | 4,407,000 | 110.00 | 110.02 | 106.35 | 106.71 | 00:00:00 | 2006-05-12 | 4,811,400 | 106.35 | 106.63 | 102.47 | 102.67 | 00:00:00 | 2006-05-15 | 5,655,200 | 100.00 | 102.30 | 99.15 | 100.70 | 00:00:00 | 2006-05-16 | 4,589,200 | 101.80 | 102.88 | 100.34 | 101.56 | 00:00:00 | 2006-05-17 | 6,134,000 | 100.65 | 102.38 | 98.31 | 98.65 | 00:00:00 | 2006-05-18 | 6,460,400 | 98.68 | 99.80 | 97.25 | 97.55 | 00:00:00 | 2006-05-19 | 7,827,800 | 96.20 | 100.01 | 96.19 | 99.44 | 00:00:00 | 2006-05-22 | 9,035,000 | 98.60 | 99.32 | 95.86 | 98.70 | 00:00:00 | 2006-05-23 | 6,268,400 | 101.00 | 101.95 | 96.66 | 97.10 | 00:00:00 | 2006-05-24 | 7,570,600 | 96.00 | 97.66 | 93.51 | 95.05 | 00:00:00 | 2006-05-25 | 5,534,200 | 96.48 | 98.48 | 95.83 | 97.72 | 00:00:00 | 2006-05-26 | 3,668,000 | 97.72 | 99.54 | 97.30 | 99.22 | 00:00:00 | 2006-05-30 | 3,667,100 | 51.05 | 51.08 | 48.57 | 48.71 | 00:00:00 | 2006-05-31 | 5,189,900 | 48.96 | 49.80 | 48.66 | 49.67 | 00:00:00 | 2006-06-01 | 3,850,800 | 49.22 | 50.30 | 48.68 | 49.96 | 00:00:00 | 2006-06-02 | 3,138,300 | 50.56 | 50.85 | 49.44 | 50.43 | 00:00:00 | 2006-06-05 | 4,404,300 | 51.06 | 51.45 | 49.09 | 49.09 | 00:00:00 | 2006-06-06 | 3,965,400 | 48.76 | 50.15 | 48.70 | 49.50 | 00:00:00 | 2006-06-07 | 4,672,300 | 49.40 | 49.45 | 47.25 | 47.32 | 00:00:00 | 2006-06-08 | 8,250,500 | 46.55 | 48.45 | 45.57 | 48.40 | 00:00:00 | 2006-06-09 | 4,014,600 | 48.80 | 48.90 | 47.13 | 47.58 | 00:00:00 | 2006-06-12 | 4,244,400 | 47.74 | 48.47 | 46.70 | 46.78 | 00:00:00 | 2006-06-13 | 6,642,800 | 45.90 | 46.50 | 44.21 | 44.67 | 00:00:00 | 2006-06-14 | 5,197,000 | 44.70 | 46.19 | 44.70 | 46.07 | 00:00:00 | 2006-06-15 | 5,531,500 | 46.76 | 48.60 | 46.50 | 48.49 | 00:00:00 | 2006-06-16 | 3,686,900 | 48.34 | 48.60 | 47.13 | 48.22 | 00:00:00 | 2006-06-19 | 3,916,600 | 48.08 | 48.08 | 46.33 | 46.61 | 00:00:00 | 2006-06-20 | 3,400,000 | 47.00 | 47.55 | 46.28 | 46.38 | 00:00:00 | 2006-06-21 | 3,840,700 | 46.70 | 48.70 | 46.68 | 47.92 | 00:00:00 | 2006-06-22 | 2,711,100 | 47.69 | 48.63 | 47.50 | 48.39 | 00:00:00 | 2006-06-23 | 21,924,500 | 45.25 | 46.50 | 43.92 | 44.90 | 00:00:00 | 2006-06-26 | 12,744,500 | 44.90 | 44.90 | 42.40 | 43.62 | 00:00:00 | 2006-06-27 | 9,321,800 | 43.33 | 44.28 | 42.90 | 44.01 | 00:00:00 | 2006-06-28 | 7,512,400 | 44.12 | 45.50 | 43.96 | 45.05 | 00:00:00 | 2006-06-29 | 6,716,500 | 45.55 | 46.34 | 45.23 | 46.09 | 00:00:00 | 2006-06-30 | 6,134,900 | 46.70 | 48.00 | 46.54 | 47.69 | 00:00:00 | 2006-07-03 | 2,508,200 | 48.70 | 48.99 | 48.08 | 48.75 | 00:00:00 | 2006-07-05 | 10,957,900 | 48.50 | 48.65 | 46.15 | 46.74 | 00:00:00 | 2006-07-06 | 5,271,600 | 46.76 | 47.62 | 46.15 | 47.20 | 00:00:00 | 2006-07-07 | 4,585,500 | 47.80 | 48.13 | 45.55 | 45.79 | 00:00:00 | 2006-07-10 | 3,489,600 | 45.52 | 46.15 | 45.08 | 45.39 | 00:00:00 | 2006-07-11 | 4,216,400 | 45.95 | 46.69 | 45.26 | 46.45 | 00:00:00 | 2006-07-12 | 4,600,900 | 46.95 | 46.95 | 45.40 | 45.71 | 00:00:00 | 2006-07-13 | 6,080,400 | 45.87 | 46.10 | 44.61 | 45.12 | 00:00:00 | 2006-07-14 | 5,071,600 | 45.53 | 45.57 | 43.63 | 45.05 | 00:00:00 | 2006-07-17 | 5,646,500 | 44.70 | 44.99 | 43.36 | 43.84 | 00:00:00 | 2006-07-18 | 4,376,000 | 44.27 | 44.75 | 43.39 | 43.97 | 00:00:00 | 2006-07-19 | 3,942,800 | 44.20 | 44.50 | 43.08 | 43.70 | 00:00:00 | 2006-07-20 | 3,585,000 | 43.83 | 44.22 | 42.72 | 42.94 | 00:00:00 | 2006-07-21 | 5,114,300 | 43.11 | 43.11 | 41.50 | 41.66 | 00:00:00 | 2006-07-24 | 5,154,800 | 41.76 | 43.00 | 41.66 | 42.66 | 00:00:00 | 2006-07-25 | 4,032,000 | 42.95 | 43.77 | 42.75 | 43.47 | 00:00:00 | 2006-07-26 | 6,026,900 | 43.12 | 44.79 | 43.00 | 44.33 | 00:00:00 | 2006-07-27 | 4,857,600 | 45.75 | 45.81 | 43.79 | 43.95 | 00:00:00 | 2006-07-28 | 2,912,300 | 44.85 | 45.20 | 43.78 | 44.45 | 00:00:00 | 2006-07-31 | 4,756,300 | 45.20 | 46.25 | 45.01 | 45.74 | 00:00:00 | 2006-08-01 | 7,857,600 | 45.74 | 47.07 | 44.93 | 47.01 | 00:00:00 | 2006-08-02 | 4,860,500 | 48.10 | 48.19 | 46.59 | 47.09 | 00:00:00 | 2006-08-03 | 4,745,900 | 46.55 | 48.04 | 46.00 | 47.39 | 00:00:00 | 2006-08-04 | 4,235,400 | 47.80 | 47.93 | 46.26 | 46.68 | 00:00:00 | 2006-08-07 | 2,952,100 | 46.93 | 47.20 | 46.42 | 46.78 | 00:00:00 | 2006-08-08 | 4,721,400 | 47.05 | 47.60 | 46.27 | 46.42 | 00:00:00 | 2006-08-09 | 5,704,700 | 47.00 | 49.00 | 46.67 | 47.49 | 00:00:00 | 2006-08-10 | 3,788,200 | 47.15 | 47.50 | 46.75 | 47.24 | 00:00:00 | 2006-08-11 | 3,334,900 | 47.24 | 47.45 | 46.30 | 46.41 | 00:00:00 | 2006-08-14 | 4,101,600 | 46.03 | 46.23 | 45.35 | 45.86 | 00:00:00 | 2006-08-15 | 5,004,300 | 46.11 | 46.35 | 44.90 | 45.14 | 00:00:00 | 2006-08-16 | 3,809,600 | 45.21 | 45.75 | 44.52 | 44.68 | 00:00:00 | 2006-08-17 | 3,335,500 | 44.38 | 44.80 | 43.84 | 44.25 | 00:00:00 | 2006-08-18 | 5,020,000 | 44.40 | 45.65 | 44.16 | 45.34 | 00:00:00 | 2006-08-21 | 3,175,600 | 45.60 | 45.90 | 44.93 | 45.03 | 00:00:00 | 2006-08-22 | 3,426,400 | 45.10 | 45.69 | 44.97 | 45.62 | 00:00:00 | 2006-08-23 | 2,329,600 | 45.50 | 45.70 | 44.83 | 44.95 | 00:00:00 | 2006-08-24 | 4,715,100 | 45.20 | 46.58 | 44.80 | 46.50 | 00:00:00 | 2006-08-25 | 5,095,000 | 47.00 | 47.96 | 46.80 | 46.91 | 00:00:00 | 2006-08-28 | 4,052,700 | 46.50 | 47.11 | 45.96 | 46.00 | 00:00:00 | 2006-08-29 | 4,180,100 | 45.82 | 46.67 | 45.33 | 46.38 | 00:00:00 | 2006-08-30 | 4,094,500 | 46.10 | 46.58 | 45.74 | 46.36 | 00:00:00 | 2006-08-31 | 4,837,000 | 46.32 | 47.31 | 46.05 | 46.91 | 00:00:00 | 2006-09-01 | 4,426,300 | 47.16 | 47.90 | 46.92 | 47.52 | 00:00:00 | 2006-09-05 | 9,498,800 | 48.40 | 50.67 | 47.76 | 50.24 | 00:00:00 | 2006-09-06 | 7,365,100 | 50.00 | 50.31 | 48.95 | 49.25 | 00:00:00 | 2006-09-07 | 7,319,000 | 48.88 | 49.47 | 47.70 | 48.15 | 00:00:00 | 2006-09-08 | 6,339,900 | 48.21 | 48.64 | 46.22 | 46.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|