|
 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 | | 2011-06-15 | 4,395,100 | 72.16 | 73.96 | 71.06 | 71.55 | 00:00:00 | | 2011-06-16 | 5,605,300 | 71.84 | 72.61 | 69.36 | 69.93 | 00:00:00 | | 2011-06-17 | 6,212,100 | 71.05 | 71.54 | 69.99 | 70.45 | 00:00:00 | | 2011-06-20 | 5,981,800 | 69.98 | 70.31 | 68.67 | 69.65 | 00:00:00 | | 2011-06-21 | 3,717,600 | 70.11 | 72.49 | 70.11 | 72.15 | 00:00:00 | | 2011-06-22 | 3,781,200 | 71.74 | 73.81 | 71.67 | 72.59 | 00:00:00 | | 2011-06-23 | 5,653,600 | 71.08 | 72.73 | 69.84 | 72.49 | 00:00:00 | | 2011-06-24 | 4,564,800 | 72.43 | 72.98 | 71.40 | 72.46 | 00:00:00 | | 2011-06-27 | 3,504,700 | 71.44 | 72.63 | 71.17 | 72.01 | 00:00:00 | | 2011-06-28 | 3,385,600 | 72.71 | 75.06 | 72.52 | 74.77 | 00:00:00 | | 2011-06-29 | 4,088,700 | 75.19 | 76.36 | 74.13 | 75.61 | 00:00:00 | | 2011-06-30 | 3,272,600 | 76.13 | 77.10 | 75.99 | 76.76 | 00:00:00 | | 2011-07-01 | 2,736,000 | 76.76 | 78.06 | 75.80 | 77.91 | 00:00:00 | | 2011-07-05 | 3,256,800 | 77.81 | 79.59 | 77.81 | 79.31 | 00:00:00 | | 2011-07-06 | 3,114,200 | 78.87 | 79.00 | 77.84 | 78.78 | 00:00:00 | | 2011-07-07 | 2,882,000 | 79.95 | 80.58 | 79.28 | 80.22 | 00:00:00 | | 2011-07-08 | 2,247,100 | 78.64 | 79.50 | 78.32 | 79.34 | 00:00:00 | | 2011-07-11 | 2,786,000 | 78.00 | 78.32 | 76.73 | 76.90 | 00:00:00 | | 2011-07-12 | 2,918,100 | 76.75 | 77.69 | 76.45 | 76.53 | 00:00:00 | | 2011-07-13 | 2,544,400 | 77.11 | 78.32 | 76.56 | 76.76 | 00:00:00 | | 2011-07-14 | 3,273,200 | 77.06 | 77.67 | 76.20 | 76.70 | 00:00:00 | | 2011-07-15 | 7,220,200 | 77.66 | 80.22 | 77.15 | 80.19 | 00:00:00 | | 2011-07-18 | 2,823,900 | 79.77 | 80.00 | 78.23 | 79.23 | 00:00:00 | | 2011-07-19 | 4,959,400 | 79.91 | 82.40 | 79.81 | 82.33 | 00:00:00 | | 2011-07-20 | 4,364,700 | 83.01 | 83.66 | 82.23 | 82.37 | 00:00:00 | | 2011-07-21 | 2,960,600 | 82.87 | 83.67 | 82.44 | 83.21 | 00:00:00 | | 2011-07-22 | 2,254,900 | 83.14 | 83.80 | 82.66 | 83.30 | 00:00:00 | | 2011-07-25 | 3,326,700 | 81.60 | 83.20 | 81.20 | 82.58 | 00:00:00 | | 2011-07-26 | 5,192,800 | 82.82 | 85.10 | 81.99 | 84.28 | 00:00:00 | | 2011-07-27 | 3,611,200 | 83.75 | 84.47 | 82.25 | 82.39 | 00:00:00 | | 2011-07-28 | 3,893,100 | 82.55 | 85.25 | 82.23 | 83.51 | 00:00:00 | | 2011-07-29 | 4,162,600 | 82.35 | 83.50 | 81.28 | 82.56 | 00:00:00 | | 2011-08-01 | 4,160,900 | 83.80 | 84.00 | 81.51 | 82.86 | 00:00:00 | | 2011-08-02 | 4,500,400 | 81.99 | 83.18 | 80.70 | 80.78 | 00:00:00 | | 2011-08-03 | 5,150,100 | 80.78 | 81.01 | 77.58 | 80.29 | 00:00:00 | | 2011-08-04 | 8,330,700 | 78.57 | 78.57 | 72.19 | 72.51 | 00:00:00 | | 2011-08-05 | 7,054,800 | 73.73 | 74.52 | 68.09 | 71.51 | 00:00:00 | | 2011-08-08 | 9,821,300 | 66.84 | 69.30 | 63.84 | 64.12 | 00:00:00 | | 2011-08-09 | 8,227,200 | 65.43 | 68.35 | 63.26 | 68.26 | 00:00:00 | | 2011-08-10 | 7,261,600 | 67.12 | 68.39 | 65.36 | 65.62 | 00:00:00 | | 2011-08-11 | 8,808,900 | 66.85 | 74.70 | 65.87 | 73.37 | 00:00:00 | | 2011-08-12 | 4,444,900 | 74.26 | 74.99 | 70.87 | 71.71 | 00:00:00 | | 2011-08-15 | 3,916,100 | 72.74 | 74.68 | 72.56 | 74.32 | 00:00:00 | | 2011-08-16 | 3,982,900 | 73.06 | 73.77 | 70.77 | 71.82 | 00:00:00 | | 2011-08-17 | 3,436,800 | 72.59 | 74.06 | 71.69 | 72.78 | 00:00:00 | | 2011-08-18 | 6,672,000 | 70.40 | 70.64 | 66.06 | 66.95 | 00:00:00 | | 2011-08-19 | 5,085,600 | 65.89 | 69.33 | 65.73 | 66.09 | 00:00:00 | | 2011-08-22 | 3,777,000 | 68.11 | 68.22 | 65.03 | 65.43 | 00:00:00 | | 2011-08-23 | 3,618,200 | 66.00 | 68.86 | 65.28 | 68.82 | 00:00:00 | | 2011-08-24 | 5,271,500 | 67.90 | 70.15 | 67.47 | 68.72 | 00:00:00 | | 2011-08-25 | 4,027,300 | 69.14 | 70.10 | 67.15 | 67.49 | 00:00:00 | | 2011-08-26 | 3,460,100 | 67.12 | 69.68 | 65.49 | 69.27 | 00:00:00 | | 2011-08-29 | 2,672,300 | 70.80 | 71.86 | 70.28 | 71.75 | 00:00:00 | | 2011-08-30 | 3,550,400 | 71.44 | 73.27 | 70.61 | 72.65 | 00:00:00 | | 2011-08-31 | 4,937,200 | 73.97 | 75.73 | 72.92 | 73.75 | 00:00:00 | | 2011-09-01 | 4,796,400 | 73.69 | 74.86 | 71.97 | 72.02 | 00:00:00 | | 2011-09-02 | 3,495,800 | 70.06 | 70.72 | 68.62 | 69.71 | 00:00:00 | | 2011-09-06 | 4,588,800 | 67.11 | 70.60 | 66.93 | 70.44 | 00:00:00 | | 2011-09-07 | 3,568,600 | 71.96 | 73.65 | 71.63 | 73.42 | 00:00:00 | | 2011-09-08 | 2,847,100 | 72.27 | 73.74 | 71.89 | 72.29 | 00:00:00 | | 2011-09-09 | 5,585,600 | 70.67 | 71.58 | 68.94 | 69.88 | 00:00:00 | | 2011-09-12 | 3,904,700 | 68.42 | 70.50 | 67.99 | 70.31 | 00:00:00 | | 2011-09-13 | 3,561,300 | 70.66 | 71.96 | 69.06 | 71.35 | 00:00:00 | | 2011-09-14 | 4,516,100 | 71.92 | 73.11 | 69.91 | 72.12 | 00:00:00 | | 2011-09-15 | 3,388,300 | 73.36 | 74.75 | 72.71 | 74.54 | 00:00:00 | | 2011-09-16 | 4,435,200 | 75.14 | 75.48 | 73.35 | 74.77 | 00:00:00 | | 2011-09-19 | 3,562,400 | 72.72 | 75.04 | 72.17 | 74.23 | 00:00:00 | | 2011-09-20 | 6,467,000 | 74.96 | 77.45 | 74.15 | 76.24 | 00:00:00 | | 2011-09-21 | 5,011,400 | 76.23 | 76.40 | 72.64 | 72.72 | 00:00:00 | | 2011-09-22 | 7,143,500 | 69.00 | 70.11 | 67.00 | 68.74 | 00:00:00 | | 2011-09-23 | 4,710,700 | 67.55 | 68.50 | 66.05 | 66.58 | 00:00:00 | | 2011-09-26 | 4,153,300 | 67.15 | 70.00 | 65.50 | 69.81 | 00:00:00 | | 2011-09-27 | 5,257,000 | 71.87 | 74.25 | 70.71 | 71.31 | 00:00:00 | | 2011-09-28 | 3,965,700 | 71.64 | 72.69 | 67.52 | 67.68 | 00:00:00 | | 2011-09-29 | 4,666,400 | 69.63 | 70.06 | 65.46 | 67.15 | 00:00:00 | | 2011-09-30 | 7,010,900 | 65.69 | 65.93 | 63.03 | 63.05 | 00:00:00 | | 2011-10-03 | 6,850,500 | 62.17 | 63.37 | 60.35 | 60.53 | 00:00:00 | | 2011-10-04 | 7,379,800 | 59.43 | 61.76 | 57.11 | 61.56 | 00:00:00 | | 2011-10-05 | 6,366,000 | 62.81 | 66.03 | 61.16 | 65.48 | 00:00:00 | | 2011-10-06 | 7,501,100 | 65.10 | 66.93 | 63.52 | 66.48 | 00:00:00 | | 2011-10-07 | 4,747,300 | 66.83 | 67.61 | 64.66 | 65.12 | 00:00:00 | | 2011-10-10 | 3,739,600 | 66.74 | 67.68 | 66.14 | 67.58 | 00:00:00 | | 2011-10-11 | 4,547,300 | 66.73 | 68.17 | 65.90 | 66.59 | 00:00:00 | | 2011-10-12 | 3,956,500 | 67.67 | 68.84 | 67.00 | 67.31 | 00:00:00 | | 2011-10-13 | 3,301,700 | 66.15 | 67.56 | 65.26 | 67.04 | 00:00:00 | | 2011-10-14 | 3,929,200 | 68.60 | 70.62 | 67.93 | 70.57 | 00:00:00 | | 2011-10-17 | 11,415,500 | 73.60 | 75.58 | 72.54 | 74.44 | 00:00:00 | | 2011-10-18 | 8,556,600 | 74.53 | 79.83 | 73.72 | 78.91 | 00:00:00 | | 2011-10-19 | 5,913,500 | 78.10 | 79.57 | 76.85 | 77.70 | 00:00:00 | | 2011-10-20 | 5,463,200 | 77.85 | 78.42 | 75.53 | 76.95 | 00:00:00 | | 2011-10-21 | 3,817,000 | 78.08 | 79.10 | 77.37 | 79.04 | 00:00:00 | | 2011-10-24 | 4,489,600 | 78.95 | 80.05 | 78.08 | 79.19 | 00:00:00 | | 2011-10-25 | 4,518,300 | 79.12 | 79.30 | 76.62 | 77.55 | 00:00:00 | | 2011-10-26 | 3,254,300 | 78.91 | 79.60 | 76.14 | 79.01 | 00:00:00 | | 2011-10-27 | 5,627,200 | 81.62 | 83.50 | 80.59 | 82.65 | 00:00:00 | | 2011-10-28 | 4,195,900 | 81.92 | 83.98 | 81.26 | 83.74 | 00:00:00 | | 2011-10-31 | 5,011,600 | 81.62 | 81.88 | 78.50 | 78.50 | 00:00:00 | | 2011-11-01 | 6,905,000 | 74.27 | 78.60 | 73.72 | 77.37 | 00:00:00 | | 2011-11-02 | 4,457,300 | 79.51 | 81.30 | 79.22 | 80.81 | 00:00:00 | | 2011-11-03 | 4,102,600 | 81.53 | 83.01 | 80.16 | 82.73 | 00:00:00 | | 2011-11-04 | 3,855,100 | 81.70 | 82.69 | 80.73 | 82.46 | 00:00:00 | | 2011-11-07 | 3,068,500 | 82.15 | 82.96 | 80.29 | 82.55 | 00:00:00 | | 2011-11-08 | 5,012,500 | 83.61 | 84.42 | 82.21 | 83.95 | 00:00:00 | | 2011-11-09 | 6,778,700 | 80.30 | 80.68 | 77.69 | 77.81 | 00:00:00 | | 2011-11-10 | 5,106,000 | 78.69 | 79.75 | 77.32 | 79.49 | 00:00:00 | | 2011-11-11 | 4,655,200 | 81.00 | 81.73 | 80.40 | 80.72 | 00:00:00 | | 2011-11-14 | 3,219,500 | 80.42 | 80.59 | 78.60 | 79.28 | 00:00:00 | | 2011-11-15 | 5,332,900 | 80.91 | 81.29 | 79.31 | 79.94 | 00:00:00 | | 2011-11-16 | 4,086,100 | 79.31 | 81.15 | 78.70 | 78.95 | 00:00:00 | | 2011-11-17 | 4,367,100 | 78.77 | 79.12 | 75.55 | 76.44 | 00:00:00 | | 2011-11-18 | 3,392,600 | 77.24 | 77.96 | 76.19 | 76.70 | 00:00:00 | | 2011-11-21 | 2,810,900 | 75.02 | 76.19 | 74.32 | 75.70 | 00:00:00 | | 2011-11-22 | 3,347,300 | 75.61 | 76.45 | 74.11 | 74.53 | 00:00:00 | | 2011-11-23 | 3,122,900 | 73.53 | 73.66 | 71.85 | 71.95 | 00:00:00 | | 2011-11-25 | 1,291,000 | 71.56 | 73.14 | 71.25 | 71.84 | 00:00:00 | | 2011-11-28 | 5,015,900 | 75.28 | 77.21 | 74.79 | 75.77 | 00:00:00 | | 2011-11-29 | 4,214,600 | 76.02 | 77.55 | 75.41 | 76.76 | 00:00:00 | | 2011-11-30 | 6,280,200 | 80.16 | 81.81 | 79.87 | 81.27 | 00:00:00 | | 2011-12-01 | 3,501,900 | 80.74 | 81.49 | 80.04 | 80.38 | 00:00:00 | | 2011-12-02 | 3,471,900 | 81.43 | 82.63 | 80.31 | 80.48 | 00:00:00 | | 2011-12-05 | 3,210,500 | 82.11 | 82.62 | 80.88 | 81.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
