|
 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 | | 2010-07-02 | 7,812,500 | 37.51 | 38.40 | 37.10 | 38.07 | 00:00:00 | | 2010-07-06 | 8,232,200 | 39.12 | 39.44 | 38.09 | 38.64 | 00:00:00 | | 2010-07-07 | 11,253,400 | 39.49 | 41.70 | 39.11 | 41.59 | 00:00:00 | | 2010-07-08 | 15,730,800 | 43.01 | 45.35 | 42.12 | 44.56 | 00:00:00 | | 2010-07-09 | 12,240,700 | 44.44 | 46.22 | 43.84 | 45.41 | 00:00:00 | | 2010-07-12 | 11,644,300 | 46.18 | 47.25 | 45.85 | 46.75 | 00:00:00 | | 2010-07-13 | 17,385,200 | 47.59 | 49.11 | 46.63 | 47.62 | 00:00:00 | | 2010-07-14 | 7,927,100 | 46.90 | 48.19 | 46.10 | 47.58 | 00:00:00 | | 2010-07-15 | 11,524,600 | 47.89 | 49.93 | 47.06 | 49.08 | 00:00:00 | | 2010-07-16 | 10,618,700 | 49.16 | 49.35 | 47.02 | 47.46 | 00:00:00 | | 2010-07-19 | 9,466,400 | 47.00 | 47.32 | 44.44 | 45.52 | 00:00:00 | | 2010-07-20 | 4,814,600 | 44.71 | 46.35 | 44.48 | 46.14 | 00:00:00 | | 2010-07-21 | 4,069,900 | 46.61 | 46.85 | 45.33 | 45.98 | 00:00:00 | | 2010-07-22 | 6,824,100 | 46.50 | 48.25 | 46.39 | 48.10 | 00:00:00 | | 2010-07-23 | 6,432,200 | 47.95 | 49.17 | 47.47 | 48.77 | 00:00:00 | | 2010-07-26 | 5,263,700 | 49.86 | 50.74 | 49.15 | 50.53 | 00:00:00 | | 2010-07-27 | 5,921,300 | 50.55 | 50.72 | 49.44 | 50.31 | 00:00:00 | | 2010-07-28 | 4,808,400 | 50.07 | 50.59 | 48.43 | 48.82 | 00:00:00 | | 2010-07-29 | 6,237,600 | 49.30 | 51.02 | 49.30 | 49.95 | 00:00:00 | | 2010-07-30 | 4,287,300 | 49.10 | 49.83 | 48.75 | 49.16 | 00:00:00 | | 2010-08-02 | 8,664,200 | 50.71 | 53.41 | 50.52 | 53.27 | 00:00:00 | | 2010-08-03 | 7,335,300 | 53.19 | 53.47 | 52.20 | 53.14 | 00:00:00 | | 2010-08-04 | 10,901,900 | 55.73 | 55.92 | 54.76 | 55.42 | 00:00:00 | | 2010-08-05 | 6,051,000 | 55.09 | 56.97 | 54.72 | 56.92 | 00:00:00 | | 2010-08-06 | 4,651,500 | 55.73 | 56.34 | 54.54 | 55.68 | 00:00:00 | | 2010-08-09 | 8,782,700 | 55.80 | 56.46 | 55.38 | 56.35 | 00:00:00 | | 2010-08-10 | 5,848,600 | 54.72 | 55.68 | 53.82 | 54.09 | 00:00:00 | | 2010-08-11 | 6,698,900 | 51.65 | 52.70 | 51.10 | 52.59 | 00:00:00 | | 2010-08-12 | 4,597,100 | 51.42 | 52.64 | 51.20 | 51.84 | 00:00:00 | | 2010-08-13 | 2,912,800 | 51.58 | 52.83 | 51.54 | 52.37 | 00:00:00 | | 2010-08-16 | 2,786,500 | 51.85 | 52.43 | 51.40 | 51.94 | 00:00:00 | | 2010-08-17 | 4,072,400 | 53.09 | 53.40 | 52.50 | 53.05 | 00:00:00 | | 2010-08-18 | 4,325,200 | 52.96 | 53.22 | 51.58 | 52.21 | 00:00:00 | | 2010-08-19 | 7,134,200 | 51.89 | 51.89 | 49.60 | 50.00 | 00:00:00 | | 2010-08-20 | 5,769,700 | 49.52 | 50.06 | 48.65 | 48.70 | 00:00:00 | | 2010-08-23 | 6,345,900 | 49.02 | 49.35 | 46.98 | 47.00 | 00:00:00 | | 2010-08-24 | 7,494,900 | 45.84 | 47.44 | 45.07 | 46.27 | 00:00:00 | | 2010-08-25 | 3,901,500 | 45.55 | 46.98 | 45.28 | 46.75 | 00:00:00 | | 2010-08-26 | 5,188,900 | 46.99 | 48.28 | 46.55 | 46.96 | 00:00:00 | | 2010-08-27 | 5,323,500 | 47.32 | 47.89 | 46.16 | 47.41 | 00:00:00 | | 2010-08-30 | 3,992,100 | 47.53 | 48.36 | 46.35 | 46.36 | 00:00:00 | | 2010-08-31 | 5,093,000 | 45.59 | 46.48 | 45.32 | 45.99 | 00:00:00 | | 2010-09-01 | 7,011,500 | 47.34 | 48.87 | 47.18 | 48.79 | 00:00:00 | | 2010-09-02 | 10,480,000 | 49.48 | 51.29 | 49.05 | 50.24 | 00:00:00 | | 2010-09-03 | 5,618,000 | 51.44 | 52.24 | 50.52 | 52.06 | 00:00:00 | | 2010-09-07 | 6,123,800 | 51.48 | 51.68 | 49.76 | 50.27 | 00:00:00 | | 2010-09-08 | 4,808,400 | 50.03 | 52.39 | 50.03 | 52.39 | 00:00:00 | | 2010-09-09 | 4,071,300 | 53.47 | 53.75 | 52.15 | 52.28 | 00:00:00 | | 2010-09-10 | 6,075,100 | 53.22 | 54.30 | 52.30 | 52.91 | 00:00:00 | | 2010-09-13 | 4,597,500 | 54.24 | 54.27 | 52.82 | 53.32 | 00:00:00 | | 2010-09-14 | 4,255,500 | 53.28 | 53.57 | 52.60 | 52.65 | 00:00:00 | | 2010-09-15 | 4,845,700 | 51.86 | 54.23 | 51.85 | 54.11 | 00:00:00 | | 2010-09-16 | 4,260,800 | 53.71 | 54.24 | 53.51 | 54.11 | 00:00:00 | | 2010-09-17 | 6,754,700 | 54.48 | 54.80 | 53.72 | 54.14 | 00:00:00 | | 2010-09-20 | 5,010,100 | 54.47 | 55.91 | 54.13 | 55.40 | 00:00:00 | | 2010-09-21 | 4,528,100 | 55.40 | 56.04 | 54.51 | 55.78 | 00:00:00 | | 2010-09-22 | 5,105,700 | 55.82 | 56.44 | 54.80 | 54.99 | 00:00:00 | | 2010-09-23 | 3,870,600 | 54.07 | 56.05 | 53.79 | 55.46 | 00:00:00 | | 2010-09-24 | 5,605,900 | 56.30 | 57.37 | 56.04 | 57.02 | 00:00:00 | | 2010-09-27 | 4,192,900 | 56.72 | 58.42 | 56.72 | 57.68 | 00:00:00 | | 2010-09-28 | 4,503,200 | 57.61 | 57.67 | 56.62 | 56.94 | 00:00:00 | | 2010-09-29 | 4,420,900 | 56.63 | 58.00 | 56.63 | 57.54 | 00:00:00 | | 2010-09-30 | 5,214,600 | 57.97 | 58.19 | 56.60 | 57.05 | 00:00:00 | | 2010-10-01 | 4,162,400 | 57.96 | 58.24 | 56.82 | 57.06 | 00:00:00 | | 2010-10-04 | 3,532,800 | 56.95 | 57.35 | 55.71 | 56.30 | 00:00:00 | | 2010-10-05 | 5,179,400 | 57.12 | 57.70 | 56.42 | 57.47 | 00:00:00 | | 2010-10-06 | 3,901,600 | 57.17 | 57.74 | 56.59 | 57.37 | 00:00:00 | | 2010-10-07 | 2,889,000 | 57.94 | 57.99 | 56.40 | 56.80 | 00:00:00 | | 2010-10-08 | 4,427,100 | 57.00 | 58.30 | 56.32 | 58.19 | 00:00:00 | | 2010-10-11 | 2,881,000 | 58.10 | 59.05 | 57.62 | 58.78 | 00:00:00 | | 2010-10-12 | 2,980,900 | 58.40 | 58.84 | 57.35 | 58.30 | 00:00:00 | | 2010-10-13 | 3,271,700 | 58.66 | 59.28 | 58.04 | 58.44 | 00:00:00 | | 2010-10-14 | 3,477,100 | 58.44 | 58.76 | 57.21 | 57.23 | 00:00:00 | | 2010-10-15 | 4,011,100 | 57.65 | 57.75 | 56.03 | 57.64 | 00:00:00 | | 2010-10-18 | 2,682,900 | 57.67 | 58.72 | 57.31 | 58.48 | 00:00:00 | | 2010-10-19 | 4,421,400 | 57.47 | 57.80 | 55.65 | 56.05 | 00:00:00 | | 2010-10-20 | 3,231,700 | 56.35 | 57.63 | 56.20 | 57.39 | 00:00:00 | | 2010-10-21 | 5,886,700 | 57.23 | 58.90 | 56.97 | 58.79 | 00:00:00 | | 2010-10-22 | 10,777,200 | 59.32 | 62.69 | 59.31 | 62.51 | 00:00:00 | | 2010-10-25 | 5,322,600 | 62.56 | 63.37 | 61.91 | 62.78 | 00:00:00 | | 2010-10-26 | 4,529,600 | 62.15 | 63.84 | 62.00 | 63.44 | 00:00:00 | | 2010-10-27 | 3,565,400 | 62.42 | 62.86 | 60.81 | 62.56 | 00:00:00 | | 2010-10-28 | 5,980,000 | 63.31 | 63.93 | 61.36 | 61.77 | 00:00:00 | | 2010-10-29 | 3,008,500 | 61.68 | 62.50 | 61.57 | 61.57 | 00:00:00 | | 2010-11-01 | 7,050,800 | 62.31 | 64.39 | 62.09 | 63.16 | 00:00:00 | | 2010-11-02 | 6,256,400 | 62.49 | 64.56 | 61.34 | 63.82 | 00:00:00 | | 2010-11-03 | 4,635,200 | 64.10 | 64.26 | 62.15 | 63.64 | 00:00:00 | | 2010-11-04 | 5,100,800 | 64.72 | 66.22 | 64.17 | 65.96 | 00:00:00 | | 2010-11-05 | 6,272,100 | 66.39 | 67.68 | 66.11 | 67.61 | 00:00:00 | | 2010-11-08 | 9,579,400 | 67.53 | 67.53 | 62.76 | 64.71 | 00:00:00 | | 2010-11-09 | 6,062,200 | 65.42 | 66.45 | 62.91 | 63.34 | 00:00:00 | | 2010-11-10 | 4,735,000 | 63.93 | 65.57 | 62.58 | 65.57 | 00:00:00 | | 2010-11-11 | 3,464,300 | 65.00 | 66.00 | 64.65 | 65.24 | 00:00:00 | | 2010-11-12 | 3,891,300 | 64.38 | 64.38 | 63.14 | 63.98 | 00:00:00 | | 2010-11-15 | 4,197,100 | 65.55 | 65.80 | 64.44 | 64.60 | 00:00:00 | | 2010-11-16 | 4,149,600 | 63.62 | 63.80 | 61.98 | 63.03 | 00:00:00 | | 2010-11-17 | 3,500,200 | 62.58 | 63.18 | 61.51 | 62.09 | 00:00:00 | | 2010-11-18 | 3,127,100 | 63.20 | 64.46 | 63.20 | 63.69 | 00:00:00 | | 2010-11-19 | 4,952,400 | 62.92 | 63.64 | 62.36 | 63.63 | 00:00:00 | | 2010-11-22 | 5,270,000 | 64.03 | 65.45 | 63.35 | 64.88 | 00:00:00 | | 2010-11-23 | 4,082,300 | 63.74 | 63.81 | 62.43 | 63.09 | 00:00:00 | | 2010-11-24 | 3,423,500 | 63.57 | 64.62 | 63.20 | 64.28 | 00:00:00 | | 2010-11-26 | 951,900 | 63.31 | 64.45 | 63.30 | 63.56 | 00:00:00 | | 2010-11-29 | 3,274,200 | 63.17 | 64.15 | 62.63 | 64.04 | 00:00:00 | | 2010-11-30 | 3,301,800 | 63.11 | 64.72 | 62.80 | 64.16 | 00:00:00 | | 2010-12-01 | 4,432,900 | 65.38 | 67.64 | 65.34 | 67.28 | 00:00:00 | | 2010-12-02 | 5,589,300 | 67.70 | 70.00 | 67.28 | 69.88 | 00:00:00 | | 2010-12-03 | 5,225,400 | 69.62 | 70.69 | 68.79 | 69.08 | 00:00:00 | | 2010-12-06 | 4,574,900 | 68.98 | 70.50 | 68.57 | 70.25 | 00:00:00 | | 2010-12-07 | 3,837,100 | 71.65 | 71.89 | 68.86 | 69.01 | 00:00:00 | | 2010-12-08 | 2,009,300 | 69.01 | 69.54 | 67.93 | 68.64 | 00:00:00 | | 2010-12-09 | 1,980,000 | 69.48 | 69.48 | 67.96 | 69.07 | 00:00:00 | | 2010-12-10 | 2,906,900 | 69.75 | 69.76 | 68.57 | 69.02 | 00:00:00 | | 2010-12-13 | 2,585,900 | 69.61 | 70.75 | 69.57 | 69.71 | 00:00:00 | | 2010-12-14 | 2,582,300 | 69.75 | 70.34 | 68.38 | 68.97 | 00:00:00 | | 2010-12-15 | 4,540,100 | 68.85 | 69.55 | 66.79 | 67.41 | 00:00:00 | | 2010-12-16 | 5,436,700 | 67.27 | 67.34 | 65.15 | 67.33 | 00:00:00 | | 2010-12-17 | 5,070,400 | 66.94 | 67.09 | 65.99 | 66.00 | 00:00:00 | | 2010-12-20 | 2,926,000 | 66.56 | 66.68 | 65.41 | 66.42 | 00:00:00 | | 2010-12-21 | 2,926,300 | 66.39 | 68.17 | 66.20 | 68.11 | 00:00:00 | | 2010-12-22 | 2,309,700 | 68.16 | 68.37 | 67.40 | 67.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
