|
 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 | | 2010-12-22 | 2,309,700 | 68.16 | 68.37 | 67.40 | 67.75 | 00:00:00 | | 2010-12-23 | 1,868,600 | 67.69 | 68.60 | 67.40 | 68.54 | 00:00:00 | | 2010-12-27 | 1,581,500 | 68.05 | 68.98 | 67.82 | 68.76 | 00:00:00 | | 2010-12-28 | 2,011,800 | 68.90 | 69.72 | 68.61 | 69.16 | 00:00:00 | | 2010-12-29 | 2,310,500 | 69.60 | 70.75 | 69.22 | 70.73 | 00:00:00 | | 2010-12-30 | 16,646,100 | 74.87 | 76.50 | 73.88 | 75.59 | 00:00:00 | | 2010-12-31 | 9,157,300 | 76.28 | 78.98 | 75.88 | 76.16 | 00:00:00 | | 2011-01-03 | 6,224,400 | 77.33 | 78.34 | 76.44 | 76.63 | 00:00:00 | | 2011-01-04 | 5,266,500 | 76.75 | 77.07 | 73.73 | 76.11 | 00:00:00 | | 2011-01-05 | 4,039,300 | 75.36 | 76.75 | 74.22 | 76.28 | 00:00:00 | | 2011-01-06 | 3,733,600 | 76.39 | 76.66 | 73.80 | 74.46 | 00:00:00 | | 2011-01-07 | 3,056,600 | 74.26 | 74.75 | 73.27 | 74.67 | 00:00:00 | | 2011-01-10 | 2,989,200 | 74.10 | 75.43 | 73.02 | 74.88 | 00:00:00 | | 2011-01-11 | 4,390,500 | 75.45 | 78.19 | 75.45 | 77.52 | 00:00:00 | | 2011-01-12 | 3,578,800 | 78.31 | 78.72 | 77.43 | 78.53 | 00:00:00 | | 2011-01-13 | 5,014,200 | 78.87 | 78.94 | 76.75 | 77.14 | 00:00:00 | | 2011-01-14 | 6,618,700 | 76.51 | 79.56 | 75.57 | 79.48 | 00:00:00 | | 2011-01-18 | 4,026,500 | 78.53 | 79.85 | 78.24 | 79.65 | 00:00:00 | | 2011-01-19 | 6,197,200 | 79.38 | 79.38 | 76.01 | 76.45 | 00:00:00 | | 2011-01-20 | 6,477,700 | 75.28 | 77.23 | 73.90 | 76.33 | 00:00:00 | | 2011-01-21 | 4,286,700 | 76.64 | 77.49 | 76.55 | 77.20 | 00:00:00 | | 2011-01-24 | 3,272,300 | 77.06 | 78.60 | 76.13 | 77.26 | 00:00:00 | | 2011-01-25 | 4,067,300 | 76.60 | 76.74 | 74.43 | 75.70 | 00:00:00 | | 2011-01-26 | 3,982,000 | 75.92 | 77.15 | 74.67 | 76.79 | 00:00:00 | | 2011-01-27 | 5,327,900 | 76.70 | 77.40 | 74.56 | 75.36 | 00:00:00 | | 2011-01-28 | 3,287,300 | 75.61 | 76.43 | 73.50 | 74.18 | 00:00:00 | | 2011-01-31 | 3,988,100 | 74.37 | 77.09 | 74.27 | 77.08 | 00:00:00 | | 2011-02-01 | 4,809,400 | 77.15 | 79.19 | 75.54 | 78.54 | 00:00:00 | | 2011-02-02 | 3,894,100 | 79.25 | 80.60 | 78.22 | 80.03 | 00:00:00 | | 2011-02-03 | 4,339,000 | 79.45 | 79.85 | 76.92 | 77.49 | 00:00:00 | | 2011-02-04 | 4,139,900 | 77.95 | 80.06 | 77.14 | 78.32 | 00:00:00 | | 2011-02-07 | 3,461,100 | 78.43 | 79.68 | 78.20 | 79.27 | 00:00:00 | | 2011-02-08 | 4,063,500 | 79.89 | 80.00 | 78.50 | 78.69 | 00:00:00 | | 2011-02-09 | 3,324,400 | 78.33 | 79.17 | 76.13 | 77.37 | 00:00:00 | | 2011-02-10 | 2,780,200 | 76.88 | 78.12 | 75.88 | 77.71 | 00:00:00 | | 2011-02-11 | 2,120,600 | 77.00 | 78.89 | 77.00 | 78.49 | 00:00:00 | | 2011-02-14 | 2,184,500 | 78.67 | 80.00 | 78.58 | 79.97 | 00:00:00 | | 2011-02-15 | 3,371,400 | 80.00 | 80.25 | 77.52 | 77.94 | 00:00:00 | | 2011-02-16 | 3,448,400 | 78.24 | 78.39 | 76.81 | 77.41 | 00:00:00 | | 2011-02-17 | 6,596,000 | 77.26 | 81.95 | 77.26 | 81.30 | 00:00:00 | | 2011-02-18 | 5,411,000 | 81.15 | 82.30 | 79.62 | 80.96 | 00:00:00 | | 2011-02-22 | 5,909,100 | 81.85 | 82.92 | 76.77 | 77.85 | 00:00:00 | | 2011-02-23 | 5,244,700 | 78.23 | 80.35 | 77.91 | 79.67 | 00:00:00 | | 2011-02-24 | 5,598,100 | 80.74 | 80.74 | 76.88 | 78.14 | 00:00:00 | | 2011-02-25 | 3,550,700 | 78.66 | 81.22 | 78.37 | 81.22 | 00:00:00 | | 2011-02-28 | 3,030,500 | 81.23 | 81.96 | 79.91 | 81.83 | 00:00:00 | | 2011-03-01 | 3,032,000 | 81.98 | 82.77 | 79.78 | 80.01 | 00:00:00 | | 2011-03-02 | 3,220,200 | 80.37 | 81.54 | 79.55 | 80.67 | 00:00:00 | | 2011-03-03 | 3,716,000 | 81.21 | 82.40 | 80.54 | 82.33 | 00:00:00 | | 2011-03-04 | 3,016,600 | 82.15 | 82.28 | 80.02 | 81.02 | 00:00:00 | | 2011-03-07 | 2,644,000 | 81.26 | 81.97 | 78.93 | 79.95 | 00:00:00 | | 2011-03-08 | 3,157,600 | 79.93 | 80.36 | 78.15 | 79.67 | 00:00:00 | | 2011-03-09 | 2,025,300 | 79.41 | 80.90 | 78.95 | 79.29 | 00:00:00 | | 2011-03-10 | 4,523,400 | 77.97 | 78.16 | 74.88 | 75.98 | 00:00:00 | | 2011-03-11 | 2,283,800 | 75.22 | 77.97 | 75.22 | 77.25 | 00:00:00 | | 2011-03-14 | 2,611,100 | 76.40 | 77.73 | 75.99 | 77.18 | 00:00:00 | | 2011-03-15 | 3,927,700 | 74.03 | 76.54 | 73.43 | 75.87 | 00:00:00 | | 2011-03-16 | 4,095,400 | 75.90 | 77.09 | 73.35 | 74.33 | 00:00:00 | | 2011-03-17 | 2,819,100 | 75.89 | 77.50 | 75.25 | 77.06 | 00:00:00 | | 2011-03-18 | 4,105,000 | 77.94 | 78.45 | 76.46 | 77.27 | 00:00:00 | | 2011-03-21 | 3,399,800 | 78.41 | 80.00 | 78.08 | 79.98 | 00:00:00 | | 2011-03-22 | 3,897,100 | 79.82 | 81.04 | 79.00 | 80.79 | 00:00:00 | | 2011-03-23 | 4,054,500 | 80.73 | 82.62 | 80.12 | 82.25 | 00:00:00 | | 2011-03-24 | 2,724,100 | 82.93 | 83.00 | 81.02 | 81.98 | 00:00:00 | | 2011-03-25 | 2,643,700 | 81.44 | 83.17 | 81.41 | 82.88 | 00:00:00 | | 2011-03-28 | 2,473,800 | 82.61 | 84.00 | 82.03 | 82.06 | 00:00:00 | | 2011-03-29 | 2,997,300 | 82.14 | 83.21 | 80.98 | 83.17 | 00:00:00 | | 2011-03-30 | 4,301,900 | 83.52 | 83.52 | 81.62 | 82.41 | 00:00:00 | | 2011-03-31 | 2,911,700 | 82.35 | 83.00 | 81.87 | 81.92 | 00:00:00 | | 2011-04-01 | 2,754,200 | 83.39 | 83.58 | 82.33 | 82.88 | 00:00:00 | | 2011-04-04 | 1,894,900 | 83.15 | 83.98 | 82.51 | 82.77 | 00:00:00 | | 2011-04-05 | 2,169,600 | 82.62 | 83.42 | 82.21 | 82.48 | 00:00:00 | | 2011-04-06 | 2,735,500 | 83.02 | 83.91 | 81.57 | 82.38 | 00:00:00 | | 2011-04-07 | 2,903,200 | 83.09 | 83.46 | 81.98 | 83.34 | 00:00:00 | | 2011-04-08 | 4,701,100 | 83.57 | 85.50 | 83.46 | 84.71 | 00:00:00 | | 2011-04-11 | 3,663,100 | 84.46 | 84.59 | 80.73 | 81.11 | 00:00:00 | | 2011-04-12 | 5,838,900 | 80.20 | 80.33 | 77.27 | 77.43 | 00:00:00 | | 2011-04-13 | 3,113,200 | 78.18 | 79.17 | 77.46 | 78.34 | 00:00:00 | | 2011-04-14 | 3,013,500 | 77.77 | 79.59 | 77.46 | 79.38 | 00:00:00 | | 2011-04-15 | 3,591,000 | 79.72 | 80.48 | 78.94 | 80.42 | 00:00:00 | | 2011-04-18 | 4,282,500 | 78.84 | 78.94 | 76.86 | 77.38 | 00:00:00 | | 2011-04-19 | 2,571,200 | 77.45 | 78.82 | 77.04 | 78.78 | 00:00:00 | | 2011-04-20 | 2,793,600 | 80.25 | 80.99 | 79.92 | 80.15 | 00:00:00 | | 2011-04-21 | 3,152,500 | 80.42 | 80.63 | 78.41 | 79.07 | 00:00:00 | | 2011-04-25 | 2,219,700 | 78.93 | 79.35 | 77.75 | 79.00 | 00:00:00 | | 2011-04-26 | 2,475,800 | 79.09 | 79.99 | 78.69 | 79.37 | 00:00:00 | | 2011-04-27 | 3,902,300 | 80.06 | 80.13 | 77.27 | 78.08 | 00:00:00 | | 2011-04-28 | 3,141,800 | 77.78 | 79.03 | 77.38 | 78.64 | 00:00:00 | | 2011-04-29 | 3,500,000 | 78.93 | 79.66 | 78.45 | 78.94 | 00:00:00 | | 2011-05-02 | 3,968,000 | 79.54 | 80.85 | 79.03 | 80.35 | 00:00:00 | | 2011-05-03 | 5,378,100 | 79.32 | 81.58 | 77.45 | 78.51 | 00:00:00 | | 2011-05-04 | 5,368,400 | 78.31 | 78.50 | 75.03 | 76.08 | 00:00:00 | | 2011-05-05 | 6,650,400 | 74.86 | 76.46 | 72.64 | 74.30 | 00:00:00 | | 2011-05-06 | 4,666,100 | 75.31 | 77.18 | 74.16 | 75.14 | 00:00:00 | | 2011-05-09 | 2,913,100 | 75.18 | 77.23 | 75.18 | 76.37 | 00:00:00 | | 2011-05-10 | 2,731,000 | 76.35 | 77.76 | 75.30 | 77.14 | 00:00:00 | | 2011-05-11 | 4,447,800 | 77.10 | 77.25 | 74.02 | 74.67 | 00:00:00 | | 2011-05-12 | 4,300,000 | 74.13 | 74.97 | 72.96 | 74.33 | 00:00:00 | | 2011-05-13 | 3,004,300 | 74.77 | 75.00 | 72.85 | 74.06 | 00:00:00 | | 2011-05-16 | 2,775,600 | 73.95 | 75.21 | 73.02 | 73.40 | 00:00:00 | | 2011-05-17 | 5,111,700 | 73.09 | 73.42 | 71.10 | 72.55 | 00:00:00 | | 2011-05-18 | 5,076,800 | 72.73 | 73.75 | 71.72 | 72.96 | 00:00:00 | | 2011-05-19 | 5,272,700 | 73.23 | 73.84 | 71.40 | 71.64 | 00:00:00 | | 2011-05-20 | 11,716,500 | 75.08 | 75.99 | 74.27 | 74.58 | 00:00:00 | | 2011-05-23 | 5,388,700 | 73.07 | 74.51 | 72.30 | 74.27 | 00:00:00 | | 2011-05-24 | 6,701,200 | 74.88 | 76.19 | 74.88 | 75.87 | 00:00:00 | | 2011-05-25 | 4,142,400 | 75.19 | 77.69 | 75.11 | 77.22 | 00:00:00 | | 2011-05-26 | 3,960,300 | 76.95 | 78.05 | 76.39 | 77.89 | 00:00:00 | | 2011-05-27 | 3,308,400 | 78.21 | 79.19 | 77.75 | 78.66 | 00:00:00 | | 2011-05-31 | 3,665,300 | 79.96 | 80.75 | 78.45 | 79.52 | 00:00:00 | | 2011-06-01 | 4,398,600 | 79.02 | 79.60 | 76.84 | 77.13 | 00:00:00 | | 2011-06-02 | 3,727,300 | 76.70 | 77.92 | 75.89 | 76.98 | 00:00:00 | | 2011-06-03 | 4,483,700 | 75.37 | 77.60 | 75.03 | 76.98 | 00:00:00 | | 2011-06-06 | 3,912,800 | 76.78 | 77.00 | 74.15 | 74.75 | 00:00:00 | | 2011-06-07 | 8,410,000 | 75.30 | 75.81 | 73.63 | 73.74 | 00:00:00 | | 2011-06-08 | 6,355,400 | 74.26 | 75.23 | 73.71 | 74.00 | 00:00:00 | | 2011-06-09 | 3,262,500 | 74.89 | 75.20 | 74.07 | 74.67 | 00:00:00 | | 2011-06-10 | 5,698,400 | 74.23 | 74.25 | 72.61 | 72.79 | 00:00:00 | | 2011-06-13 | 3,712,100 | 72.74 | 73.83 | 71.19 | 71.89 | 00:00:00 | | 2011-06-14 | 4,212,200 | 72.93 | 74.13 | 72.73 | 72.90 | 00:00:00 | | 2011-06-15 | 4,395,100 | 72.16 | 73.96 | 71.06 | 71.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
