|
 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 | | 2007-08-23 | 2,440,400 | 49.00 | 49.49 | 48.11 | 48.84 | 00:00:00 | | 2007-08-24 | 2,463,000 | 48.90 | 49.56 | 48.72 | 49.39 | 00:00:00 | | 2007-08-27 | 2,534,600 | 48.98 | 49.00 | 48.01 | 48.66 | 00:00:00 | | 2007-08-28 | 4,310,600 | 48.10 | 48.31 | 47.13 | 47.31 | 00:00:00 | | 2007-08-29 | 3,812,100 | 47.48 | 48.31 | 47.09 | 48.21 | 00:00:00 | | 2007-08-30 | 4,833,300 | 47.95 | 49.33 | 47.81 | 48.53 | 00:00:00 | | 2007-08-31 | 3,292,400 | 49.53 | 49.90 | 48.87 | 48.98 | 00:00:00 | | 2007-09-04 | 3,508,200 | 48.88 | 50.57 | 48.81 | 50.03 | 00:00:00 | | 2007-09-05 | 3,979,900 | 49.51 | 50.38 | 49.22 | 50.24 | 00:00:00 | | 2007-09-06 | 6,000,900 | 50.98 | 51.09 | 50.11 | 50.60 | 00:00:00 | | 2007-09-07 | 6,345,300 | 49.75 | 50.07 | 48.85 | 49.77 | 00:00:00 | | 2007-09-10 | 3,501,900 | 49.58 | 50.16 | 48.70 | 49.85 | 00:00:00 | | 2007-09-11 | 3,556,800 | 50.12 | 50.79 | 49.35 | 50.36 | 00:00:00 | | 2007-09-12 | 4,133,400 | 50.15 | 50.98 | 50.01 | 50.57 | 00:00:00 | | 2007-09-13 | 3,475,400 | 50.57 | 50.95 | 50.36 | 50.69 | 00:00:00 | | 2007-09-14 | 2,839,300 | 50.16 | 51.13 | 50.03 | 50.58 | 00:00:00 | | 2007-09-17 | 3,567,000 | 50.33 | 50.96 | 50.13 | 50.66 | 00:00:00 | | 2007-09-18 | 4,760,100 | 50.90 | 52.44 | 50.35 | 52.17 | 00:00:00 | | 2007-09-19 | 5,561,200 | 52.22 | 53.45 | 52.22 | 52.66 | 00:00:00 | | 2007-09-20 | 2,645,200 | 52.52 | 53.15 | 52.44 | 52.96 | 00:00:00 | | 2007-09-21 | 4,324,600 | 53.61 | 54.27 | 52.96 | 53.55 | 00:00:00 | | 2007-09-24 | 3,131,600 | 53.50 | 53.92 | 52.78 | 53.42 | 00:00:00 | | 2007-09-25 | 3,372,600 | 52.95 | 53.39 | 52.47 | 53.23 | 00:00:00 | | 2007-09-26 | 2,968,000 | 53.68 | 53.81 | 52.28 | 52.97 | 00:00:00 | | 2007-09-27 | 2,610,700 | 53.25 | 53.87 | 52.88 | 53.60 | 00:00:00 | | 2007-09-28 | 2,762,400 | 53.66 | 54.11 | 53.14 | 53.75 | 00:00:00 | | 2007-10-01 | 2,959,400 | 53.75 | 54.96 | 53.75 | 54.66 | 00:00:00 | | 2007-10-02 | 4,015,400 | 54.48 | 54.62 | 53.74 | 54.39 | 00:00:00 | | 2007-10-03 | 2,768,700 | 54.05 | 54.42 | 53.50 | 53.89 | 00:00:00 | | 2007-10-04 | 2,453,900 | 53.85 | 54.96 | 53.15 | 54.55 | 00:00:00 | | 2007-10-05 | 2,126,800 | 54.90 | 54.96 | 54.37 | 54.72 | 00:00:00 | | 2007-10-08 | 1,649,400 | 54.08 | 54.94 | 53.84 | 54.20 | 00:00:00 | | 2007-10-09 | 2,612,100 | 54.45 | 55.13 | 54.39 | 55.01 | 00:00:00 | | 2007-10-10 | 3,555,300 | 53.72 | 55.55 | 53.47 | 55.20 | 00:00:00 | | 2007-10-11 | 5,362,000 | 55.70 | 57.15 | 55.61 | 56.19 | 00:00:00 | | 2007-10-12 | 3,622,300 | 55.76 | 57.29 | 55.75 | 56.43 | 00:00:00 | | 2007-10-15 | 5,170,900 | 57.45 | 58.28 | 57.18 | 57.44 | 00:00:00 | | 2007-10-16 | 5,223,600 | 57.55 | 59.09 | 57.54 | 58.71 | 00:00:00 | | 2007-10-17 | 3,548,000 | 59.00 | 59.12 | 57.53 | 58.02 | 00:00:00 | | 2007-10-18 | 3,237,800 | 57.48 | 58.95 | 57.33 | 58.88 | 00:00:00 | | 2007-10-19 | 5,518,700 | 58.79 | 59.00 | 56.72 | 56.94 | 00:00:00 | | 2007-10-22 | 3,322,900 | 56.00 | 56.30 | 55.06 | 56.11 | 00:00:00 | | 2007-10-23 | 4,620,400 | 56.41 | 56.77 | 54.60 | 55.11 | 00:00:00 | | 2007-10-24 | 4,711,800 | 55.36 | 56.44 | 54.81 | 55.54 | 00:00:00 | | 2007-10-25 | 3,834,900 | 55.92 | 57.34 | 55.58 | 56.95 | 00:00:00 | | 2007-10-26 | 4,504,000 | 57.85 | 59.45 | 57.75 | 59.23 | 00:00:00 | | 2007-10-29 | 3,931,300 | 59.49 | 60.49 | 59.27 | 59.40 | 00:00:00 | | 2007-10-30 | 4,213,600 | 58.24 | 58.90 | 57.44 | 57.64 | 00:00:00 | | 2007-10-31 | 5,733,500 | 58.15 | 59.27 | 57.31 | 59.02 | 00:00:00 | | 2007-11-01 | 5,447,700 | 58.55 | 59.25 | 56.99 | 57.24 | 00:00:00 | | 2007-11-02 | 4,150,900 | 57.59 | 58.65 | 56.69 | 57.61 | 00:00:00 | | 2007-11-05 | 4,243,600 | 56.98 | 58.84 | 56.10 | 57.83 | 00:00:00 | | 2007-11-06 | 5,088,100 | 58.16 | 60.02 | 58.16 | 59.87 | 00:00:00 | | 2007-11-07 | 6,550,200 | 59.82 | 60.95 | 58.97 | 59.10 | 00:00:00 | | 2007-11-08 | 8,429,100 | 59.61 | 61.22 | 57.79 | 59.57 | 00:00:00 | | 2007-11-09 | 4,995,400 | 58.75 | 59.14 | 57.28 | 57.61 | 00:00:00 | | 2007-11-12 | 6,305,600 | 56.97 | 56.97 | 54.64 | 54.82 | 00:00:00 | | 2007-11-13 | 7,612,800 | 54.71 | 56.32 | 53.10 | 56.32 | 00:00:00 | | 2007-11-14 | 5,595,500 | 56.78 | 58.25 | 56.78 | 57.37 | 00:00:00 | | 2007-11-15 | 5,457,100 | 57.03 | 57.80 | 55.28 | 55.85 | 00:00:00 | | 2007-11-16 | 5,150,400 | 56.11 | 57.77 | 55.86 | 57.03 | 00:00:00 | | 2007-11-19 | 4,557,900 | 56.80 | 57.50 | 55.97 | 56.23 | 00:00:00 | | 2007-11-20 | 4,711,700 | 56.35 | 57.62 | 56.13 | 57.23 | 00:00:00 | | 2007-11-21 | 5,811,800 | 56.64 | 57.27 | 55.80 | 55.89 | 00:00:00 | | 2007-11-23 | 1,807,600 | 56.35 | 57.75 | 55.44 | 57.42 | 00:00:00 | | 2007-11-26 | 4,291,600 | 58.92 | 58.92 | 56.00 | 56.16 | 00:00:00 | | 2007-11-27 | 7,229,300 | 54.51 | 55.73 | 53.43 | 54.65 | 00:00:00 | | 2007-11-28 | 5,776,000 | 54.95 | 55.50 | 53.94 | 55.25 | 00:00:00 | | 2007-11-29 | 5,163,100 | 55.90 | 57.40 | 55.90 | 56.74 | 00:00:00 | | 2007-11-30 | 3,691,100 | 57.12 | 57.28 | 56.08 | 56.60 | 00:00:00 | | 2007-12-03 | 4,300,600 | 56.36 | 57.57 | 56.36 | 57.22 | 00:00:00 | | 2007-12-04 | 5,304,300 | 56.99 | 59.10 | 56.99 | 58.68 | 00:00:00 | | 2007-12-05 | 3,740,500 | 59.22 | 60.46 | 59.16 | 59.58 | 00:00:00 | | 2007-12-06 | 3,675,700 | 59.56 | 61.97 | 59.37 | 61.53 | 00:00:00 | | 2007-12-07 | 2,882,000 | 61.53 | 62.10 | 60.61 | 61.44 | 00:00:00 | | 2007-12-10 | 3,635,900 | 61.49 | 62.48 | 61.18 | 62.31 | 00:00:00 | | 2007-12-11 | 4,202,300 | 62.50 | 63.45 | 61.35 | 61.55 | 00:00:00 | | 2007-12-12 | 5,959,200 | 62.82 | 64.57 | 62.72 | 63.44 | 00:00:00 | | 2007-12-13 | 3,527,600 | 63.11 | 64.11 | 62.24 | 63.22 | 00:00:00 | | 2007-12-14 | 4,398,400 | 63.54 | 63.73 | 62.23 | 62.29 | 00:00:00 | | 2007-12-17 | 3,768,900 | 62.14 | 62.64 | 60.73 | 61.42 | 00:00:00 | | 2007-12-18 | 4,009,500 | 61.76 | 62.97 | 61.25 | 61.85 | 00:00:00 | | 2007-12-19 | 4,076,200 | 62.06 | 64.00 | 62.06 | 63.29 | 00:00:00 | | 2007-12-20 | 3,459,700 | 63.55 | 64.68 | 63.44 | 64.57 | 00:00:00 | | 2007-12-21 | 5,066,300 | 65.50 | 66.52 | 64.84 | 66.20 | 00:00:00 | | 2007-12-24 | 1,107,400 | 66.68 | 66.68 | 65.61 | 66.31 | 00:00:00 | | 2007-12-26 | 1,999,600 | 66.84 | 67.10 | 66.26 | 67.05 | 00:00:00 | | 2007-12-27 | 2,622,300 | 66.75 | 67.09 | 66.10 | 66.25 | 00:00:00 | | 2007-12-28 | 2,973,200 | 66.31 | 68.00 | 66.30 | 66.97 | 00:00:00 | | 2007-12-31 | 2,305,800 | 66.70 | 67.15 | 65.54 | 65.69 | 00:00:00 | | 2008-01-02 | 3,983,800 | 66.42 | 67.33 | 66.13 | 66.67 | 00:00:00 | | 2008-01-03 | 3,591,200 | 67.02 | 67.63 | 66.60 | 66.75 | 00:00:00 | | 2008-01-04 | 4,183,700 | 66.05 | 66.22 | 63.87 | 63.96 | 00:00:00 | | 2008-01-07 | 6,195,300 | 64.23 | 65.08 | 61.70 | 62.84 | 00:00:00 | | 2008-01-08 | 5,121,900 | 63.35 | 64.12 | 61.52 | 61.82 | 00:00:00 | | 2008-01-09 | 6,290,200 | 61.85 | 63.08 | 61.50 | 62.92 | 00:00:00 | | 2008-01-10 | 4,814,900 | 62.33 | 63.33 | 61.48 | 63.04 | 00:00:00 | | 2008-01-11 | 3,584,000 | 62.59 | 63.44 | 62.00 | 62.20 | 00:00:00 | | 2008-01-14 | 5,407,100 | 62.65 | 65.21 | 62.65 | 64.88 | 00:00:00 | | 2008-01-15 | 5,538,600 | 64.45 | 64.50 | 61.65 | 61.69 | 00:00:00 | | 2008-01-16 | 8,328,900 | 61.20 | 61.22 | 57.26 | 58.85 | 00:00:00 | | 2008-01-17 | 5,801,400 | 58.92 | 60.17 | 55.87 | 56.08 | 00:00:00 | | 2008-01-18 | 5,471,900 | 56.36 | 57.20 | 54.47 | 55.73 | 00:00:00 | | 2008-01-22 | 7,635,200 | 53.11 | 56.27 | 52.28 | 55.81 | 00:00:00 | | 2008-01-23 | 12,473,600 | 54.25 | 54.58 | 50.91 | 54.02 | 00:00:00 | | 2008-01-24 | 6,774,900 | 54.36 | 56.10 | 54.08 | 55.78 | 00:00:00 | | 2008-01-25 | 5,929,900 | 56.43 | 58.97 | 54.77 | 55.35 | 00:00:00 | | 2008-01-28 | 4,755,300 | 55.55 | 56.62 | 55.01 | 56.58 | 00:00:00 | | 2008-01-29 | 4,515,000 | 57.05 | 57.06 | 56.06 | 56.44 | 00:00:00 | | 2008-01-30 | 5,692,000 | 56.31 | 58.53 | 56.16 | 57.30 | 00:00:00 | | 2008-01-31 | 5,403,900 | 56.90 | 59.21 | 56.00 | 58.48 | 00:00:00 | | 2008-02-01 | 5,118,300 | 58.72 | 60.10 | 58.36 | 60.04 | 00:00:00 | | 2008-02-04 | 4,975,600 | 59.98 | 60.47 | 58.96 | 59.75 | 00:00:00 | | 2008-02-05 | 5,738,800 | 58.34 | 59.19 | 56.55 | 56.89 | 00:00:00 | | 2008-02-06 | 6,702,100 | 57.38 | 57.66 | 54.88 | 55.36 | 00:00:00 | | 2008-02-07 | 7,029,900 | 55.16 | 55.82 | 54.07 | 55.10 | 00:00:00 | | 2008-02-08 | 5,097,500 | 54.72 | 56.97 | 54.72 | 56.46 | 00:00:00 | | 2008-02-11 | 6,785,800 | 56.55 | 59.13 | 56.15 | 58.74 | 00:00:00 | | 2008-02-12 | 6,279,000 | 58.98 | 59.85 | 57.97 | 58.60 | 00:00:00 | | 2008-02-13 | 3,919,200 | 59.17 | 59.76 | 58.75 | 59.49 | 00:00:00 | | 2008-02-14 | 4,240,300 | 60.83 | 60.83 | 59.35 | 59.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
