|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 8,342,000 | 53.64 | 57.11 | 53.64 | 56.83 | 00:00:00 | | 2008-08-07 | 8,748,000 | 57.84 | 57.97 | 54.25 | 54.62 | 00:00:00 | | 2008-08-08 | 6,975,200 | 54.13 | 54.29 | 52.76 | 53.78 | 00:00:00 | | 2008-08-11 | 9,024,500 | 54.66 | 55.92 | 52.84 | 54.52 | 00:00:00 | | 2008-08-12 | 5,808,000 | 54.84 | 55.83 | 54.44 | 54.82 | 00:00:00 | | 2008-08-13 | 9,131,000 | 55.34 | 58.49 | 54.44 | 57.96 | 00:00:00 | | 2008-08-14 | 5,834,700 | 57.10 | 58.50 | 56.32 | 57.16 | 00:00:00 | | 2008-08-15 | 9,638,800 | 56.99 | 59.07 | 54.91 | 57.61 | 00:00:00 | | 2008-08-18 | 6,729,500 | 57.64 | 58.69 | 56.05 | 56.42 | 00:00:00 | | 2008-08-19 | 6,849,000 | 56.25 | 58.47 | 56.00 | 58.03 | 00:00:00 | | 2008-08-20 | 9,320,900 | 58.67 | 60.48 | 57.68 | 59.47 | 00:00:00 | | 2008-08-21 | 8,439,000 | 61.15 | 61.85 | 60.07 | 60.63 | 00:00:00 | | 2008-08-22 | 5,346,400 | 60.25 | 60.25 | 57.50 | 58.65 | 00:00:00 | | 2008-08-25 | 5,439,500 | 59.06 | 59.22 | 57.06 | 57.84 | 00:00:00 | | 2008-08-26 | 10,152,000 | 60.06 | 62.19 | 60.00 | 61.54 | 00:00:00 | | 2008-08-27 | 7,180,000 | 62.47 | 63.61 | 62.07 | 62.70 | 00:00:00 | | 2008-08-28 | 7,103,400 | 63.20 | 63.48 | 60.35 | 62.05 | 00:00:00 | | 2008-08-29 | 5,015,200 | 62.64 | 62.65 | 61.22 | 61.73 | 00:00:00 | | 2008-09-02 | 8,934,800 | 59.54 | 60.34 | 58.00 | 59.68 | 00:00:00 | | 2008-09-03 | 11,065,900 | 58.67 | 60.57 | 58.30 | 59.08 | 00:00:00 | | 2008-09-04 | 9,958,800 | 59.12 | 60.15 | 56.83 | 58.02 | 00:00:00 | | 2008-09-05 | 8,229,700 | 58.02 | 58.79 | 56.59 | 58.28 | 00:00:00 | | 2008-09-08 | 9,458,400 | 59.14 | 59.50 | 56.77 | 56.97 | 00:00:00 | | 2008-09-09 | 14,487,900 | 55.87 | 55.87 | 52.42 | 52.98 | 00:00:00 | | 2008-09-10 | 9,416,800 | 53.29 | 55.50 | 52.86 | 54.83 | 00:00:00 | | 2008-09-11 | 7,252,100 | 54.57 | 55.85 | 52.54 | 55.32 | 00:00:00 | | 2008-09-12 | 7,474,100 | 55.40 | 57.23 | 55.35 | 56.89 | 00:00:00 | | 2008-09-15 | 10,894,300 | 54.43 | 54.45 | 50.41 | 51.20 | 00:00:00 | | 2008-09-16 | 13,372,700 | 49.10 | 53.26 | 47.30 | 52.98 | 00:00:00 | | 2008-09-17 | 12,818,400 | 53.60 | 54.94 | 50.80 | 51.38 | 00:00:00 | | 2008-09-18 | 11,688,900 | 53.00 | 54.57 | 50.24 | 53.22 | 00:00:00 | | 2008-09-19 | 9,556,200 | 59.94 | 61.31 | 55.10 | 57.78 | 00:00:00 | | 2008-09-22 | 7,808,700 | 57.90 | 58.85 | 56.08 | 56.47 | 00:00:00 | | 2008-09-23 | 8,299,200 | 57.27 | 58.42 | 55.07 | 55.29 | 00:00:00 | | 2008-09-24 | 4,315,300 | 55.89 | 57.06 | 54.64 | 55.03 | 00:00:00 | | 2008-09-25 | 7,719,200 | 54.57 | 55.41 | 53.47 | 54.90 | 00:00:00 | | 2008-09-26 | 5,143,500 | 52.98 | 53.92 | 50.87 | 52.73 | 00:00:00 | | 2008-09-29 | 12,182,300 | 51.40 | 51.40 | 43.27 | 44.86 | 00:00:00 | | 2008-09-30 | 8,997,700 | 45.03 | 49.22 | 45.01 | 48.51 | 00:00:00 | | 2008-10-01 | 7,728,900 | 48.90 | 49.70 | 46.26 | 48.21 | 00:00:00 | | 2008-10-02 | 9,462,600 | 46.89 | 46.93 | 41.69 | 41.96 | 00:00:00 | | 2008-10-03 | 8,533,900 | 42.34 | 45.50 | 40.98 | 41.54 | 00:00:00 | | 2008-10-06 | 13,905,300 | 39.31 | 39.60 | 35.00 | 39.59 | 00:00:00 | | 2008-10-07 | 11,857,200 | 40.38 | 41.00 | 35.11 | 35.18 | 00:00:00 | | 2008-10-08 | 16,650,100 | 34.05 | 36.39 | 31.53 | 34.80 | 00:00:00 | | 2008-10-09 | 11,671,900 | 36.64 | 36.64 | 30.37 | 30.41 | 00:00:00 | | 2008-10-10 | 21,115,300 | 27.11 | 29.50 | 24.57 | 27.50 | 00:00:00 | | 2008-10-13 | 12,078,700 | 29.33 | 34.22 | 29.05 | 33.99 | 00:00:00 | | 2008-10-14 | 16,096,800 | 36.46 | 38.67 | 33.30 | 35.17 | 00:00:00 | | 2008-10-15 | 12,018,900 | 33.58 | 33.65 | 28.80 | 29.10 | 00:00:00 | | 2008-10-16 | 15,798,000 | 30.52 | 31.71 | 27.70 | 31.52 | 00:00:00 | | 2008-10-17 | 16,539,000 | 30.76 | 37.00 | 30.24 | 33.50 | 00:00:00 | | 2008-10-20 | 10,905,400 | 35.40 | 37.83 | 34.71 | 37.41 | 00:00:00 | | 2008-10-21 | 8,142,500 | 36.32 | 36.80 | 34.12 | 34.84 | 00:00:00 | | 2008-10-22 | 13,659,400 | 33.18 | 33.18 | 28.28 | 29.38 | 00:00:00 | | 2008-10-23 | 11,819,500 | 29.50 | 31.50 | 27.94 | 30.62 | 00:00:00 | | 2008-10-24 | 10,051,900 | 26.73 | 30.05 | 25.21 | 29.35 | 00:00:00 | | 2008-10-27 | 7,852,800 | 28.71 | 29.96 | 26.86 | 27.17 | 00:00:00 | | 2008-10-28 | 7,974,500 | 28.78 | 30.04 | 25.80 | 29.86 | 00:00:00 | | 2008-10-29 | 10,302,300 | 30.91 | 33.21 | 30.35 | 31.03 | 00:00:00 | | 2008-10-30 | 7,824,100 | 32.37 | 34.62 | 31.30 | 34.33 | 00:00:00 | | 2008-10-31 | 10,028,200 | 33.50 | 36.67 | 32.51 | 35.30 | 00:00:00 | | 2008-11-03 | 8,212,700 | 35.49 | 35.49 | 31.73 | 33.13 | 00:00:00 | | 2008-11-04 | 10,984,700 | 35.28 | 36.99 | 34.00 | 35.18 | 00:00:00 | | 2008-11-05 | 13,173,900 | 34.04 | 36.77 | 33.62 | 35.13 | 00:00:00 | | 2008-11-06 | 9,573,000 | 34.63 | 35.65 | 33.17 | 33.85 | 00:00:00 | | 2008-11-07 | 7,592,100 | 34.20 | 36.58 | 34.01 | 36.33 | 00:00:00 | | 2008-11-10 | 9,375,200 | 38.36 | 39.38 | 36.85 | 38.15 | 00:00:00 | | 2008-11-11 | 8,497,600 | 36.92 | 38.61 | 36.33 | 37.80 | 00:00:00 | | 2008-11-12 | 8,225,400 | 36.33 | 37.11 | 34.87 | 35.16 | 00:00:00 | | 2008-11-13 | 13,427,200 | 35.61 | 40.44 | 34.03 | 40.15 | 00:00:00 | | 2008-11-14 | 9,863,300 | 38.55 | 40.93 | 37.15 | 37.82 | 00:00:00 | | 2008-11-17 | 8,143,200 | 37.62 | 39.32 | 37.03 | 37.68 | 00:00:00 | | 2008-11-18 | 7,168,300 | 37.85 | 39.00 | 36.37 | 38.16 | 00:00:00 | | 2008-11-19 | 8,617,900 | 37.45 | 39.29 | 35.77 | 35.96 | 00:00:00 | | 2008-11-20 | 14,294,600 | 34.63 | 34.67 | 29.00 | 29.43 | 00:00:00 | | 2008-11-21 | 12,388,400 | 30.17 | 33.40 | 29.95 | 33.07 | 00:00:00 | | 2008-11-24 | 13,380,000 | 34.27 | 39.42 | 33.55 | 37.87 | 00:00:00 | | 2008-11-25 | 8,825,400 | 37.53 | 39.75 | 37.03 | 39.26 | 00:00:00 | | 2008-11-26 | 10,362,700 | 38.89 | 41.35 | 38.00 | 41.14 | 00:00:00 | | 2008-11-28 | 4,170,400 | 40.07 | 41.10 | 39.18 | 41.05 | 00:00:00 | | 2008-12-01 | 9,644,100 | 38.54 | 39.28 | 37.56 | 37.60 | 00:00:00 | | 2008-12-02 | 10,975,100 | 38.46 | 39.26 | 35.94 | 37.70 | 00:00:00 | | 2008-12-03 | 8,083,200 | 36.75 | 37.42 | 35.30 | 37.00 | 00:00:00 | | 2008-12-04 | 8,401,800 | 36.21 | 36.89 | 32.67 | 33.45 | 00:00:00 | | 2008-12-05 | 7,182,500 | 32.33 | 34.06 | 31.02 | 33.95 | 00:00:00 | | 2008-12-08 | 10,722,700 | 35.66 | 35.93 | 32.77 | 34.01 | 00:00:00 | | 2008-12-09 | 7,103,700 | 33.18 | 35.46 | 32.70 | 34.12 | 00:00:00 | | 2008-12-10 | 6,044,600 | 34.66 | 37.07 | 34.66 | 36.45 | 00:00:00 | | 2008-12-11 | 9,611,300 | 37.25 | 39.98 | 36.77 | 37.55 | 00:00:00 | | 2008-12-12 | 5,159,200 | 35.53 | 37.39 | 35.45 | 37.03 | 00:00:00 | | 2008-12-15 | 7,628,400 | 38.49 | 39.03 | 36.70 | 37.31 | 00:00:00 | | 2008-12-16 | 7,608,800 | 38.08 | 40.60 | 37.83 | 40.20 | 00:00:00 | | 2008-12-17 | 7,914,100 | 39.29 | 41.94 | 39.08 | 39.23 | 00:00:00 | | 2008-12-18 | 8,666,600 | 39.51 | 39.65 | 36.17 | 36.55 | 00:00:00 | | 2008-12-19 | 7,795,400 | 36.73 | 38.44 | 36.73 | 37.16 | 00:00:00 | | 2008-12-22 | 5,397,000 | 37.41 | 38.00 | 35.00 | 35.85 | 00:00:00 | | 2008-12-23 | 3,774,300 | 35.99 | 36.52 | 34.81 | 35.55 | 00:00:00 | | 2008-12-24 | 1,433,000 | 35.90 | 35.90 | 34.83 | 35.61 | 00:00:00 | | 2008-12-26 | 2,054,900 | 35.86 | 36.55 | 35.36 | 36.31 | 00:00:00 | | 2008-12-29 | 4,248,900 | 36.82 | 38.25 | 36.68 | 37.89 | 00:00:00 | | 2008-12-30 | 4,174,600 | 37.75 | 38.03 | 36.84 | 37.95 | 00:00:00 | | 2008-12-31 | 4,661,500 | 37.73 | 39.02 | 37.35 | 38.55 | 00:00:00 | | 2009-01-02 | 5,101,100 | 38.75 | 40.93 | 38.64 | 40.62 | 00:00:00 | | 2009-01-05 | 7,626,600 | 40.49 | 43.06 | 40.29 | 41.44 | 00:00:00 | | 2009-01-06 | 7,496,300 | 42.14 | 43.98 | 41.94 | 42.23 | 00:00:00 | | 2009-01-07 | 5,634,300 | 41.28 | 41.34 | 39.74 | 40.14 | 00:00:00 | | 2009-01-08 | 9,088,400 | 40.53 | 42.28 | 40.30 | 41.90 | 00:00:00 | | 2009-01-09 | 6,167,000 | 41.95 | 42.25 | 40.11 | 40.54 | 00:00:00 | | 2009-01-12 | 6,931,800 | 39.98 | 40.11 | 38.23 | 38.73 | 00:00:00 | | 2009-01-13 | 8,168,000 | 39.55 | 40.68 | 38.65 | 39.58 | 00:00:00 | | 2009-01-14 | 10,905,900 | 38.92 | 39.00 | 37.39 | 38.14 | 00:00:00 | | 2009-01-15 | 8,562,300 | 37.99 | 38.35 | 35.80 | 37.91 | 00:00:00 | | 2009-01-16 | 8,794,900 | 38.78 | 39.81 | 37.27 | 37.48 | 00:00:00 | | 2009-01-20 | 9,075,600 | 36.77 | 37.66 | 35.00 | 35.19 | 00:00:00 | | 2009-01-21 | 8,821,100 | 35.74 | 37.38 | 35.19 | 37.23 | 00:00:00 | | 2009-01-22 | 6,805,200 | 36.44 | 37.01 | 34.85 | 36.09 | 00:00:00 | | 2009-01-23 | 7,240,400 | 35.22 | 38.30 | 34.95 | 37.88 | 00:00:00 | | 2009-01-26 | 6,640,800 | 38.14 | 39.60 | 37.64 | 38.30 | 00:00:00 | | 2009-01-27 | 6,745,800 | 38.00 | 38.85 | 37.45 | 38.40 | 00:00:00 | | 2009-01-28 | 5,977,300 | 39.05 | 39.64 | 38.17 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
