|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,325,000 | 67.58 | 68.20 | 65.73 | 66.31 | 00:00:00 | | 2010-01-12 | 5,458,300 | 65.65 | 65.65 | 63.70 | 64.14 | 00:00:00 | | 2010-01-13 | 5,104,800 | 64.37 | 66.88 | 63.43 | 66.47 | 00:00:00 | | 2010-01-14 | 2,788,100 | 66.70 | 66.85 | 65.98 | 66.77 | 00:00:00 | | 2010-01-15 | 3,802,000 | 66.77 | 67.01 | 65.15 | 65.89 | 00:00:00 | | 2010-01-19 | 2,843,500 | 65.17 | 66.92 | 65.17 | 66.92 | 00:00:00 | | 2010-01-20 | 3,065,500 | 66.07 | 66.35 | 65.36 | 65.77 | 00:00:00 | | 2010-01-21 | 5,660,900 | 67.11 | 67.30 | 64.02 | 64.15 | 00:00:00 | | 2010-01-22 | 4,472,600 | 64.00 | 65.00 | 62.98 | 63.13 | 00:00:00 | | 2010-01-25 | 4,048,600 | 63.88 | 65.72 | 63.55 | 64.93 | 00:00:00 | | 2010-01-26 | 3,250,500 | 64.24 | 65.38 | 63.59 | 63.89 | 00:00:00 | | 2010-01-27 | 5,903,000 | 65.94 | 66.21 | 63.92 | 64.98 | 00:00:00 | | 2010-01-28 | 6,638,700 | 66.54 | 67.00 | 65.17 | 65.38 | 00:00:00 | | 2010-01-29 | 4,574,900 | 66.07 | 66.68 | 63.35 | 63.78 | 00:00:00 | | 2010-02-01 | 4,072,800 | 64.42 | 65.37 | 63.92 | 65.10 | 00:00:00 | | 2010-02-02 | 4,203,200 | 64.86 | 66.49 | 63.86 | 66.34 | 00:00:00 | | 2010-02-03 | 3,831,800 | 66.24 | 67.05 | 65.86 | 66.41 | 00:00:00 | | 2010-02-04 | 4,745,600 | 65.05 | 65.47 | 62.78 | 62.79 | 00:00:00 | | 2010-02-05 | 6,920,500 | 62.66 | 63.44 | 60.75 | 62.95 | 00:00:00 | | 2010-02-08 | 2,855,400 | 63.02 | 63.81 | 61.93 | 62.33 | 00:00:00 | | 2010-02-09 | 4,433,400 | 63.03 | 64.34 | 62.61 | 63.54 | 00:00:00 | | 2010-02-10 | 3,767,600 | 63.42 | 64.49 | 62.71 | 64.04 | 00:00:00 | | 2010-02-11 | 4,042,500 | 63.81 | 65.65 | 63.39 | 65.53 | 00:00:00 | | 2010-02-12 | 3,490,300 | 64.31 | 65.53 | 63.90 | 65.32 | 00:00:00 | | 2010-02-16 | 4,537,900 | 66.84 | 68.11 | 66.55 | 67.92 | 00:00:00 | | 2010-02-17 | 4,635,300 | 67.99 | 69.00 | 67.92 | 68.81 | 00:00:00 | | 2010-02-18 | 5,574,600 | 69.75 | 70.50 | 69.19 | 70.39 | 00:00:00 | | 2010-02-19 | 4,189,000 | 70.19 | 70.59 | 69.75 | 70.18 | 00:00:00 | | 2010-02-22 | 3,750,100 | 70.41 | 70.53 | 68.70 | 69.19 | 00:00:00 | | 2010-02-23 | 5,575,700 | 68.73 | 69.54 | 67.89 | 69.18 | 00:00:00 | | 2010-02-24 | 3,516,800 | 69.19 | 70.38 | 69.06 | 69.64 | 00:00:00 | | 2010-02-25 | 3,379,100 | 68.38 | 69.78 | 67.90 | 69.70 | 00:00:00 | | 2010-02-26 | 3,768,200 | 69.99 | 70.36 | 68.75 | 70.13 | 00:00:00 | | 2010-03-01 | 5,007,400 | 70.50 | 71.08 | 69.80 | 70.41 | 00:00:00 | | 2010-03-02 | 5,783,700 | 70.80 | 72.76 | 70.41 | 70.88 | 00:00:00 | | 2010-03-03 | 4,319,100 | 71.28 | 71.68 | 70.10 | 70.17 | 00:00:00 | | 2010-03-04 | 4,211,100 | 70.40 | 71.45 | 69.71 | 70.12 | 00:00:00 | | 2010-03-05 | 3,795,500 | 70.87 | 72.33 | 70.78 | 72.11 | 00:00:00 | | 2010-03-08 | 3,111,500 | 72.23 | 72.23 | 70.91 | 71.14 | 00:00:00 | | 2010-03-09 | 2,276,300 | 70.43 | 71.78 | 70.30 | 71.23 | 00:00:00 | | 2010-03-10 | 2,916,800 | 71.40 | 71.94 | 70.70 | 71.29 | 00:00:00 | | 2010-03-11 | 3,324,800 | 71.05 | 72.41 | 71.00 | 72.32 | 00:00:00 | | 2010-03-12 | 2,826,100 | 72.80 | 72.80 | 71.50 | 72.05 | 00:00:00 | | 2010-03-15 | 2,759,800 | 71.68 | 71.83 | 70.18 | 71.30 | 00:00:00 | | 2010-03-16 | 3,529,500 | 71.80 | 71.95 | 71.03 | 71.89 | 00:00:00 | | 2010-03-17 | 4,607,800 | 72.19 | 73.89 | 72.10 | 73.14 | 00:00:00 | | 2010-03-18 | 4,673,400 | 72.60 | 72.68 | 70.45 | 70.94 | 00:00:00 | | 2010-03-19 | 5,688,400 | 71.59 | 71.59 | 69.22 | 69.99 | 00:00:00 | | 2010-03-22 | 4,776,100 | 69.15 | 70.75 | 68.50 | 70.52 | 00:00:00 | | 2010-03-23 | 3,028,600 | 70.99 | 71.07 | 69.87 | 70.77 | 00:00:00 | | 2010-03-24 | 2,748,700 | 70.09 | 70.66 | 69.73 | 70.36 | 00:00:00 | | 2010-03-25 | 4,168,700 | 70.90 | 70.90 | 68.48 | 68.75 | 00:00:00 | | 2010-03-26 | 4,226,700 | 68.84 | 69.61 | 68.05 | 69.40 | 00:00:00 | | 2010-03-29 | 3,984,400 | 69.80 | 71.64 | 69.50 | 71.53 | 00:00:00 | | 2010-03-30 | 4,489,200 | 71.74 | 72.45 | 70.90 | 72.35 | 00:00:00 | | 2010-03-31 | 4,765,500 | 72.55 | 73.68 | 72.35 | 72.83 | 00:00:00 | | 2010-04-01 | 4,212,400 | 73.72 | 74.43 | 73.71 | 74.31 | 00:00:00 | | 2010-04-05 | 4,112,600 | 74.82 | 74.95 | 74.13 | 74.74 | 00:00:00 | | 2010-04-06 | 4,408,600 | 74.46 | 75.00 | 73.73 | 73.95 | 00:00:00 | | 2010-04-07 | 3,723,900 | 73.25 | 73.56 | 72.12 | 72.49 | 00:00:00 | | 2010-04-08 | 4,727,000 | 72.00 | 73.35 | 70.91 | 73.08 | 00:00:00 | | 2010-04-09 | 2,882,300 | 73.62 | 74.15 | 72.77 | 73.30 | 00:00:00 | | 2010-04-12 | 1,864,800 | 73.03 | 73.78 | 72.72 | 72.91 | 00:00:00 | | 2010-04-13 | 2,720,400 | 72.61 | 72.80 | 71.37 | 72.54 | 00:00:00 | | 2010-04-14 | 4,073,700 | 72.86 | 74.13 | 71.72 | 74.07 | 00:00:00 | | 2010-04-15 | 3,735,000 | 74.11 | 75.07 | 73.85 | 74.74 | 00:00:00 | | 2010-04-16 | 4,425,700 | 74.05 | 74.87 | 72.94 | 73.50 | 00:00:00 | | 2010-04-19 | 2,391,000 | 72.71 | 73.40 | 72.16 | 73.32 | 00:00:00 | | 2010-04-20 | 3,749,400 | 73.55 | 74.14 | 72.73 | 73.94 | 00:00:00 | | 2010-04-21 | 4,396,100 | 73.91 | 74.04 | 71.54 | 72.58 | 00:00:00 | | 2010-04-22 | 3,561,900 | 71.81 | 73.51 | 71.60 | 73.37 | 00:00:00 | | 2010-04-23 | 4,971,200 | 72.96 | 74.16 | 71.60 | 74.11 | 00:00:00 | | 2010-04-26 | 3,203,000 | 73.77 | 74.19 | 73.04 | 73.18 | 00:00:00 | | 2010-04-27 | 5,335,300 | 72.62 | 72.74 | 69.78 | 70.10 | 00:00:00 | | 2010-04-28 | 4,201,200 | 70.86 | 70.88 | 69.22 | 70.20 | 00:00:00 | | 2010-04-29 | 14,134,700 | 70.59 | 71.22 | 66.41 | 67.33 | 00:00:00 | | 2010-04-30 | 21,079,100 | 66.00 | 66.22 | 61.71 | 62.16 | 00:00:00 | | 2010-05-03 | 24,521,000 | 61.10 | 66.17 | 59.83 | 64.03 | 00:00:00 | | 2010-05-04 | 12,035,300 | 63.19 | 64.95 | 62.10 | 64.40 | 00:00:00 | | 2010-05-05 | 11,184,700 | 64.20 | 64.25 | 61.43 | 61.83 | 00:00:00 | | 2010-05-06 | 10,040,900 | 61.49 | 63.06 | 57.18 | 60.95 | 00:00:00 | | 2010-05-07 | 8,297,100 | 60.63 | 61.21 | 57.63 | 58.88 | 00:00:00 | | 2010-05-10 | 13,282,300 | 61.09 | 61.25 | 56.72 | 57.63 | 00:00:00 | | 2010-05-11 | 14,183,200 | 56.33 | 57.82 | 55.60 | 55.84 | 00:00:00 | | 2010-05-12 | 12,272,200 | 55.47 | 57.48 | 55.36 | 56.96 | 00:00:00 | | 2010-05-13 | 8,726,800 | 56.72 | 59.20 | 55.95 | 57.85 | 00:00:00 | | 2010-05-14 | 9,458,800 | 58.59 | 58.59 | 56.50 | 57.32 | 00:00:00 | | 2010-05-17 | 8,166,200 | 58.00 | 58.70 | 55.64 | 57.18 | 00:00:00 | | 2010-05-18 | 10,549,300 | 58.17 | 59.43 | 57.77 | 58.04 | 00:00:00 | | 2010-05-19 | 6,336,100 | 58.04 | 58.11 | 55.72 | 56.68 | 00:00:00 | | 2010-05-20 | 10,516,900 | 55.15 | 55.91 | 53.35 | 53.35 | 00:00:00 | | 2010-05-21 | 11,160,500 | 52.27 | 54.85 | 51.25 | 54.83 | 00:00:00 | | 2010-05-24 | 7,187,200 | 54.28 | 54.28 | 53.08 | 53.19 | 00:00:00 | | 2010-05-25 | 8,982,800 | 51.07 | 52.90 | 50.62 | 52.80 | 00:00:00 | | 2010-05-26 | 7,338,600 | 53.79 | 54.61 | 53.14 | 53.34 | 00:00:00 | | 2010-05-27 | 12,780,000 | 55.73 | 57.57 | 54.81 | 55.57 | 00:00:00 | | 2010-05-28 | 9,825,800 | 55.26 | 55.44 | 52.05 | 52.33 | 00:00:00 | | 2010-06-01 | 44,876,700 | 46.42 | 47.38 | 41.97 | 42.10 | 00:00:00 | | 2010-06-02 | 21,494,200 | 43.12 | 44.49 | 42.12 | 44.36 | 00:00:00 | | 2010-06-03 | 13,556,000 | 46.21 | 46.25 | 44.05 | 46.06 | 00:00:00 | | 2010-06-04 | 15,246,900 | 45.81 | 48.23 | 44.82 | 45.12 | 00:00:00 | | 2010-06-07 | 8,445,800 | 45.50 | 46.45 | 44.68 | 44.82 | 00:00:00 | | 2010-06-08 | 17,197,000 | 43.87 | 44.24 | 41.24 | 42.80 | 00:00:00 | | 2010-06-09 | 45,724,200 | 42.84 | 44.17 | 34.54 | 34.83 | 00:00:00 | | 2010-06-10 | 36,393,000 | 37.54 | 39.26 | 36.74 | 39.15 | 00:00:00 | | 2010-06-11 | 18,653,200 | 40.08 | 42.34 | 39.85 | 41.79 | 00:00:00 | | 2010-06-14 | 21,477,300 | 39.70 | 43.14 | 39.59 | 42.00 | 00:00:00 | | 2010-06-15 | 16,364,500 | 42.04 | 45.24 | 41.88 | 44.71 | 00:00:00 | | 2010-06-16 | 24,806,500 | 43.75 | 45.54 | 42.05 | 43.06 | 00:00:00 | | 2010-06-17 | 17,501,800 | 43.61 | 43.70 | 40.54 | 41.60 | 00:00:00 | | 2010-06-18 | 26,581,600 | 41.34 | 43.62 | 41.11 | 42.57 | 00:00:00 | | 2010-06-21 | 18,943,800 | 41.98 | 44.37 | 40.77 | 43.45 | 00:00:00 | | 2010-06-22 | 16,784,000 | 42.59 | 43.50 | 41.15 | 41.70 | 00:00:00 | | 2010-06-23 | 15,038,700 | 41.71 | 41.74 | 39.30 | 39.86 | 00:00:00 | | 2010-06-24 | 17,029,000 | 40.22 | 40.80 | 37.68 | 37.77 | 00:00:00 | | 2010-06-25 | 14,796,300 | 37.32 | 37.87 | 36.31 | 37.68 | 00:00:00 | | 2010-06-28 | 8,059,400 | 38.02 | 38.27 | 37.22 | 37.74 | 00:00:00 | | 2010-06-29 | 8,967,900 | 37.03 | 37.25 | 36.40 | 36.67 | 00:00:00 | | 2010-06-30 | 16,443,700 | 35.10 | 37.35 | 34.84 | 36.09 | 00:00:00 | | 2010-07-01 | 12,750,900 | 36.93 | 37.90 | 36.06 | 37.17 | 00:00:00 | | 2010-07-02 | 7,812,500 | 37.51 | 38.40 | 37.10 | 38.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
