|
 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 | | 2009-01-28 | 5,977,300 | 39.05 | 39.64 | 38.17 | 39.20 | 00:00:00 | | 2009-01-29 | 7,366,700 | 38.57 | 39.00 | 37.61 | 37.75 | 00:00:00 | | 2009-01-30 | 6,653,900 | 38.65 | 38.83 | 36.52 | 36.74 | 00:00:00 | | 2009-02-02 | 8,394,300 | 35.99 | 36.75 | 35.68 | 36.09 | 00:00:00 | | 2009-02-03 | 8,871,300 | 36.91 | 37.96 | 36.43 | 37.50 | 00:00:00 | | 2009-02-04 | 9,634,400 | 38.51 | 40.13 | 38.22 | 39.29 | 00:00:00 | | 2009-02-05 | 9,916,200 | 39.09 | 41.20 | 38.74 | 41.06 | 00:00:00 | | 2009-02-06 | 8,428,200 | 40.01 | 42.09 | 39.88 | 41.78 | 00:00:00 | | 2009-02-09 | 7,537,000 | 41.85 | 43.00 | 40.97 | 41.42 | 00:00:00 | | 2009-02-10 | 7,399,600 | 41.42 | 42.33 | 38.76 | 39.24 | 00:00:00 | | 2009-02-11 | 11,813,400 | 39.65 | 40.25 | 38.75 | 39.62 | 00:00:00 | | 2009-02-12 | 7,987,600 | 38.71 | 39.45 | 37.63 | 39.35 | 00:00:00 | | 2009-02-13 | 5,030,800 | 39.30 | 40.48 | 39.20 | 39.91 | 00:00:00 | | 2009-02-17 | 8,532,800 | 38.33 | 38.59 | 36.07 | 36.24 | 00:00:00 | | 2009-02-18 | 7,627,300 | 36.80 | 36.80 | 34.79 | 35.26 | 00:00:00 | | 2009-02-19 | 5,956,900 | 36.25 | 36.85 | 35.41 | 36.04 | 00:00:00 | | 2009-02-20 | 9,436,900 | 35.24 | 36.30 | 34.83 | 35.57 | 00:00:00 | | 2009-02-23 | 7,829,000 | 36.03 | 36.40 | 33.22 | 33.33 | 00:00:00 | | 2009-02-24 | 7,432,700 | 33.71 | 35.01 | 33.25 | 34.88 | 00:00:00 | | 2009-02-25 | 8,402,900 | 34.88 | 36.35 | 33.71 | 35.54 | 00:00:00 | | 2009-02-26 | 6,736,900 | 36.18 | 37.29 | 35.56 | 35.62 | 00:00:00 | | 2009-02-27 | 7,690,200 | 34.51 | 36.22 | 33.82 | 34.95 | 00:00:00 | | 2009-03-02 | 9,615,300 | 33.99 | 34.00 | 30.88 | 31.15 | 00:00:00 | | 2009-03-03 | 8,460,000 | 31.73 | 32.91 | 31.16 | 31.90 | 00:00:00 | | 2009-03-04 | 9,786,500 | 33.16 | 34.77 | 32.79 | 34.08 | 00:00:00 | | 2009-03-05 | 9,722,400 | 33.03 | 34.33 | 32.57 | 32.93 | 00:00:00 | | 2009-03-06 | 7,422,100 | 33.25 | 34.74 | 31.79 | 33.07 | 00:00:00 | | 2009-03-09 | 10,150,900 | 32.55 | 34.91 | 32.55 | 33.55 | 00:00:00 | | 2009-03-10 | 9,728,100 | 34.42 | 36.59 | 34.18 | 35.73 | 00:00:00 | | 2009-03-11 | 7,523,000 | 36.04 | 36.97 | 35.26 | 36.15 | 00:00:00 | | 2009-03-12 | 8,629,500 | 36.00 | 36.97 | 34.33 | 36.85 | 00:00:00 | | 2009-03-13 | 6,781,800 | 37.18 | 37.39 | 35.72 | 36.38 | 00:00:00 | | 2009-03-16 | 7,404,300 | 36.57 | 37.99 | 36.04 | 37.32 | 00:00:00 | | 2009-03-17 | 7,609,300 | 37.29 | 39.45 | 36.69 | 39.42 | 00:00:00 | | 2009-03-18 | 6,893,800 | 39.19 | 40.61 | 37.59 | 39.92 | 00:00:00 | | 2009-03-19 | 10,341,100 | 41.05 | 43.07 | 41.05 | 41.84 | 00:00:00 | | 2009-03-20 | 7,161,400 | 42.01 | 42.62 | 40.31 | 40.69 | 00:00:00 | | 2009-03-23 | 8,737,900 | 41.86 | 43.89 | 41.41 | 43.84 | 00:00:00 | | 2009-03-24 | 7,611,300 | 43.04 | 43.55 | 42.14 | 43.18 | 00:00:00 | | 2009-03-25 | 8,099,600 | 43.21 | 43.50 | 41.11 | 42.67 | 00:00:00 | | 2009-03-26 | 6,352,000 | 43.28 | 44.00 | 42.23 | 42.92 | 00:00:00 | | 2009-03-27 | 5,965,100 | 42.02 | 42.02 | 40.75 | 41.01 | 00:00:00 | | 2009-03-30 | 5,982,300 | 39.72 | 39.87 | 38.09 | 38.88 | 00:00:00 | | 2009-03-31 | 6,020,000 | 39.31 | 39.89 | 38.78 | 38.89 | 00:00:00 | | 2009-04-01 | 7,421,800 | 38.05 | 40.98 | 37.80 | 40.52 | 00:00:00 | | 2009-04-02 | 6,419,500 | 41.86 | 42.88 | 41.79 | 42.05 | 00:00:00 | | 2009-04-03 | 6,076,800 | 42.18 | 43.95 | 41.60 | 43.47 | 00:00:00 | | 2009-04-06 | 8,880,600 | 42.77 | 43.33 | 41.75 | 42.40 | 00:00:00 | | 2009-04-07 | 5,497,400 | 41.69 | 41.88 | 40.57 | 40.86 | 00:00:00 | | 2009-04-08 | 5,206,400 | 41.02 | 42.08 | 39.86 | 41.45 | 00:00:00 | | 2009-04-09 | 5,284,800 | 42.91 | 43.38 | 42.41 | 43.18 | 00:00:00 | | 2009-04-13 | 5,208,200 | 42.44 | 44.37 | 41.67 | 43.96 | 00:00:00 | | 2009-04-14 | 6,077,900 | 43.52 | 45.20 | 43.22 | 43.69 | 00:00:00 | | 2009-04-15 | 6,889,900 | 43.46 | 43.71 | 41.69 | 42.29 | 00:00:00 | | 2009-04-16 | 4,064,600 | 42.67 | 43.21 | 41.65 | 42.82 | 00:00:00 | | 2009-04-17 | 5,519,700 | 43.18 | 43.89 | 42.69 | 43.59 | 00:00:00 | | 2009-04-20 | 5,347,900 | 42.15 | 42.64 | 40.80 | 41.02 | 00:00:00 | | 2009-04-21 | 4,141,300 | 40.51 | 42.13 | 40.34 | 41.91 | 00:00:00 | | 2009-04-22 | 5,520,600 | 41.33 | 42.39 | 40.88 | 41.43 | 00:00:00 | | 2009-04-23 | 3,942,400 | 41.60 | 42.35 | 41.08 | 41.77 | 00:00:00 | | 2009-04-24 | 6,586,100 | 42.44 | 44.40 | 42.20 | 44.06 | 00:00:00 | | 2009-04-27 | 5,041,300 | 42.72 | 43.08 | 41.90 | 42.22 | 00:00:00 | | 2009-04-28 | 3,761,300 | 41.75 | 43.27 | 41.39 | 42.60 | 00:00:00 | | 2009-04-29 | 5,204,900 | 42.91 | 44.86 | 42.78 | 44.28 | 00:00:00 | | 2009-04-30 | 5,076,700 | 44.53 | 45.28 | 42.73 | 43.06 | 00:00:00 | | 2009-05-01 | 6,563,000 | 43.04 | 45.78 | 42.89 | 45.63 | 00:00:00 | | 2009-05-04 | 5,283,700 | 45.98 | 48.10 | 45.70 | 47.88 | 00:00:00 | | 2009-05-05 | 6,521,200 | 47.62 | 47.62 | 44.30 | 45.48 | 00:00:00 | | 2009-05-06 | 7,115,300 | 46.23 | 48.67 | 45.84 | 48.26 | 00:00:00 | | 2009-05-07 | 9,342,700 | 49.96 | 51.42 | 47.69 | 48.72 | 00:00:00 | | 2009-05-08 | 8,230,600 | 49.43 | 52.38 | 49.43 | 51.96 | 00:00:00 | | 2009-05-11 | 6,276,500 | 51.09 | 51.09 | 48.31 | 48.84 | 00:00:00 | | 2009-05-12 | 43,844,800 | 45.44 | 45.91 | 44.40 | 45.91 | 00:00:00 | | 2009-05-13 | 14,563,500 | 45.81 | 45.91 | 43.21 | 43.50 | 00:00:00 | | 2009-05-14 | 11,043,000 | 43.04 | 44.12 | 42.70 | 43.55 | 00:00:00 | | 2009-05-15 | 8,833,800 | 43.18 | 43.84 | 41.93 | 42.67 | 00:00:00 | | 2009-05-18 | 6,873,500 | 43.52 | 44.71 | 43.39 | 44.66 | 00:00:00 | | 2009-05-19 | 8,219,400 | 44.60 | 45.80 | 44.25 | 45.19 | 00:00:00 | | 2009-05-20 | 8,497,000 | 46.03 | 47.00 | 44.75 | 45.06 | 00:00:00 | | 2009-05-21 | 6,449,100 | 43.96 | 44.03 | 42.70 | 43.31 | 00:00:00 | | 2009-05-22 | 4,625,200 | 44.00 | 44.19 | 43.01 | 43.15 | 00:00:00 | | 2009-05-26 | 6,272,200 | 42.44 | 44.59 | 41.65 | 44.52 | 00:00:00 | | 2009-05-27 | 7,952,300 | 44.80 | 46.05 | 44.57 | 45.05 | 00:00:00 | | 2009-05-28 | 8,365,600 | 45.55 | 47.45 | 45.02 | 47.11 | 00:00:00 | | 2009-05-29 | 8,250,900 | 48.15 | 48.40 | 47.13 | 47.78 | 00:00:00 | | 2009-06-01 | 8,868,800 | 48.67 | 50.34 | 48.39 | 49.78 | 00:00:00 | | 2009-06-02 | 8,512,600 | 49.77 | 50.39 | 49.13 | 49.70 | 00:00:00 | | 2009-06-03 | 6,570,600 | 48.87 | 48.87 | 46.25 | 47.05 | 00:00:00 | | 2009-06-04 | 5,739,200 | 47.69 | 49.04 | 47.17 | 48.57 | 00:00:00 | | 2009-06-05 | 6,588,800 | 49.23 | 49.58 | 47.89 | 48.46 | 00:00:00 | | 2009-06-08 | 4,972,900 | 48.02 | 48.65 | 47.35 | 48.23 | 00:00:00 | | 2009-06-09 | 5,735,700 | 49.36 | 49.36 | 47.77 | 48.46 | 00:00:00 | | 2009-06-10 | 6,126,100 | 49.35 | 49.49 | 48.07 | 49.42 | 00:00:00 | | 2009-06-11 | 7,105,700 | 49.01 | 51.59 | 49.01 | 50.87 | 00:00:00 | | 2009-06-12 | 4,804,200 | 50.12 | 50.63 | 49.38 | 50.57 | 00:00:00 | | 2009-06-15 | 5,085,400 | 49.67 | 50.00 | 48.35 | 49.35 | 00:00:00 | | 2009-06-16 | 6,449,300 | 49.94 | 50.17 | 47.43 | 48.01 | 00:00:00 | | 2009-06-17 | 9,082,300 | 47.60 | 48.00 | 46.00 | 47.42 | 00:00:00 | | 2009-06-18 | 7,901,600 | 47.47 | 47.54 | 46.07 | 46.84 | 00:00:00 | | 2009-06-19 | 9,779,000 | 47.41 | 47.43 | 44.97 | 45.54 | 00:00:00 | | 2009-06-22 | 7,778,600 | 44.60 | 44.68 | 42.66 | 43.16 | 00:00:00 | | 2009-06-23 | 6,184,800 | 43.57 | 43.84 | 42.50 | 43.68 | 00:00:00 | | 2009-06-24 | 5,534,900 | 44.35 | 45.26 | 43.91 | 44.28 | 00:00:00 | | 2009-06-25 | 6,088,400 | 44.47 | 45.73 | 44.28 | 45.50 | 00:00:00 | | 2009-06-26 | 6,924,000 | 45.04 | 46.45 | 44.80 | 46.07 | 00:00:00 | | 2009-06-29 | 5,934,500 | 46.39 | 46.78 | 45.54 | 46.03 | 00:00:00 | | 2009-06-30 | 5,917,400 | 45.82 | 46.48 | 44.25 | 45.39 | 00:00:00 | | 2009-07-01 | 5,034,500 | 45.87 | 46.30 | 44.57 | 44.68 | 00:00:00 | | 2009-07-02 | 6,203,100 | 43.58 | 43.90 | 42.30 | 42.77 | 00:00:00 | | 2009-07-06 | 7,963,500 | 41.56 | 41.92 | 40.28 | 41.79 | 00:00:00 | | 2009-07-07 | 8,824,800 | 42.65 | 43.19 | 41.60 | 41.66 | 00:00:00 | | 2009-07-08 | 10,002,300 | 41.71 | 42.60 | 40.40 | 41.72 | 00:00:00 | | 2009-07-09 | 5,897,000 | 42.05 | 43.05 | 41.67 | 42.62 | 00:00:00 | | 2009-07-10 | 4,545,100 | 41.87 | 42.79 | 41.40 | 42.49 | 00:00:00 | | 2009-07-13 | 5,983,300 | 42.47 | 42.76 | 41.21 | 42.76 | 00:00:00 | | 2009-07-14 | 5,751,500 | 43.25 | 44.00 | 43.09 | 43.79 | 00:00:00 | | 2009-07-15 | 7,591,700 | 44.65 | 45.72 | 44.65 | 45.55 | 00:00:00 | | 2009-07-16 | 5,167,100 | 45.08 | 46.75 | 44.92 | 46.39 | 00:00:00 | | 2009-07-17 | 5,978,900 | 46.26 | 46.62 | 45.79 | 46.05 | 00:00:00 | | 2009-07-20 | 6,620,800 | 46.61 | 47.59 | 46.36 | 47.34 | 00:00:00 | | 2009-07-21 | 5,642,900 | 47.75 | 48.00 | 46.16 | 47.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
