|
 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 | | 2011-12-05 | 3,210,500 | 82.11 | 82.62 | 80.88 | 81.73 | 00:00:00 | | 2011-12-06 | 3,281,000 | 82.00 | 82.50 | 81.17 | 81.54 | 00:00:00 | | 2011-12-07 | 3,317,300 | 81.03 | 81.30 | 79.77 | 80.61 | 00:00:00 | | 2011-12-08 | 3,143,100 | 79.66 | 79.85 | 76.94 | 77.30 | 00:00:00 | | 2011-12-09 | 2,839,700 | 77.78 | 80.64 | 77.78 | 80.25 | 00:00:00 | | 2011-12-12 | 2,698,600 | 78.02 | 78.61 | 76.57 | 77.81 | 00:00:00 | | 2011-12-13 | 3,534,000 | 78.42 | 79.53 | 75.77 | 76.49 | 00:00:00 | | 2011-12-14 | 4,350,500 | 75.52 | 75.91 | 73.41 | 73.72 | 00:00:00 | | 2011-12-15 | 4,128,600 | 75.08 | 75.15 | 72.42 | 72.67 | 00:00:00 | | 2011-12-16 | 4,658,500 | 73.44 | 73.99 | 72.04 | 72.94 | 00:00:00 | | 2011-12-19 | 2,837,700 | 73.18 | 73.43 | 71.18 | 71.40 | 00:00:00 | | 2011-12-20 | 3,349,200 | 73.20 | 75.24 | 73.17 | 74.60 | 00:00:00 | | 2011-12-21 | 3,185,700 | 74.80 | 76.07 | 73.71 | 75.79 | 00:00:00 | | 2011-12-22 | 2,118,800 | 75.89 | 76.48 | 75.46 | 76.17 | 00:00:00 | | 2011-12-23 | 1,287,800 | 76.39 | 76.69 | 75.75 | 76.67 | 00:00:00 | | 2011-12-27 | 1,744,900 | 76.23 | 77.77 | 76.18 | 77.23 | 00:00:00 | | 2011-12-28 | 1,883,100 | 77.60 | 77.85 | 75.34 | 75.61 | 00:00:00 | | 2011-12-29 | 1,485,400 | 75.97 | 76.32 | 75.47 | 76.19 | 00:00:00 | | 2011-12-30 | 1,584,500 | 76.31 | 76.86 | 75.91 | 76.33 | 00:00:00 | | 2012-01-03 | 4,453,100 | 78.36 | 79.12 | 77.68 | 78.65 | 00:00:00 | | 2012-01-04 | 2,368,800 | 78.46 | 79.96 | 77.91 | 79.77 | 00:00:00 | | 2012-01-05 | 4,618,400 | 79.76 | 81.15 | 79.00 | 80.80 | 00:00:00 | | 2012-01-06 | 2,937,600 | 80.83 | 81.03 | 79.75 | 80.27 | 00:00:00 | | 2012-01-09 | 2,939,200 | 80.46 | 81.81 | 80.01 | 80.77 | 00:00:00 | | 2012-01-10 | 3,704,900 | 82.00 | 82.47 | 80.57 | 80.88 | 00:00:00 | | 2012-01-11 | 4,154,800 | 80.34 | 81.04 | 79.02 | 79.72 | 00:00:00 | | 2012-01-12 | 3,624,000 | 79.74 | 80.31 | 78.46 | 78.74 | 00:00:00 | | 2012-01-13 | 3,495,600 | 78.17 | 78.89 | 77.60 | 78.01 | 00:00:00 | | 2012-01-17 | 3,404,400 | 79.61 | 79.90 | 78.77 | 79.20 | 00:00:00 | | 2012-01-18 | 3,740,300 | 78.98 | 80.37 | 77.71 | 80.24 | 00:00:00 | | 2012-01-19 | 3,922,000 | 80.50 | 80.68 | 79.62 | 79.79 | 00:00:00 | | 2012-01-20 | 3,628,800 | 79.33 | 79.99 | 78.33 | 79.02 | 00:00:00 | | 2012-01-23 | 3,477,900 | 79.26 | 79.72 | 78.33 | 79.50 | 00:00:00 | | 2012-01-24 | 2,865,400 | 79.09 | 79.47 | 78.42 | 78.99 | 00:00:00 | | 2012-01-25 | 3,956,400 | 78.90 | 81.21 | 78.24 | 81.08 | 00:00:00 | | 2012-01-26 | 3,816,100 | 81.50 | 81.69 | 79.00 | 79.31 | 00:00:00 | | 2012-01-27 | 2,413,900 | 78.85 | 79.87 | 78.79 | 79.32 | 00:00:00 | | 2012-01-30 | 2,422,300 | 78.48 | 80.03 | 78.00 | 80.03 | 00:00:00 | | 2012-01-31 | 3,728,600 | 80.71 | 81.28 | 79.82 | 80.72 | 00:00:00 | | 2012-02-01 | 2,705,700 | 81.37 | 81.79 | 80.42 | 80.51 | 00:00:00 | | 2012-02-02 | 3,319,800 | 80.80 | 82.33 | 80.72 | 82.16 | 00:00:00 | | 2012-02-03 | 4,757,200 | 82.66 | 84.49 | 82.12 | 84.34 | 00:00:00 | | 2012-02-06 | 4,234,600 | 83.35 | 83.54 | 81.98 | 82.87 | 00:00:00 | | 2012-02-07 | 7,712,100 | 84.63 | 87.55 | 83.62 | 87.21 | 00:00:00 | | 2012-02-08 | 4,394,300 | 87.25 | 87.43 | 85.28 | 86.82 | 00:00:00 | | 2012-02-09 | 4,034,400 | 87.25 | 88.21 | 86.06 | 87.46 | 00:00:00 | | 2012-02-10 | 3,515,800 | 86.22 | 87.27 | 85.61 | 87.04 | 00:00:00 | | 2012-02-13 | 3,329,100 | 88.03 | 88.04 | 86.29 | 87.34 | 00:00:00 | | 2012-02-14 | 3,306,100 | 87.20 | 87.48 | 86.28 | 87.05 | 00:00:00 | | 2012-02-15 | 3,548,000 | 87.42 | 88.50 | 86.73 | 87.51 | 00:00:00 | | 2012-02-16 | 2,658,500 | 87.78 | 88.38 | 86.84 | 87.75 | 00:00:00 | | 2012-02-17 | 4,118,800 | 88.44 | 88.70 | 87.29 | 88.05 | 00:00:00 | | 2012-02-21 | 7,462,300 | 86.99 | 87.14 | 84.49 | 85.74 | 00:00:00 | | 2012-02-22 | 4,552,700 | 87.53 | 88.28 | 86.79 | 87.32 | 00:00:00 | | 2012-02-23 | 3,124,600 | 86.65 | 87.67 | 85.62 | 87.50 | 00:00:00 | | 2012-02-24 | 3,591,800 | 87.52 | 88.20 | 86.56 | 87.30 | 00:00:00 | | 2012-02-27 | 2,855,400 | 86.04 | 87.44 | 85.97 | 86.52 | 00:00:00 | | 2012-02-28 | 2,839,200 | 86.73 | 87.08 | 85.43 | 85.89 | 00:00:00 | | 2012-02-29 | 4,588,500 | 86.29 | 86.41 | 83.52 | 84.12 | 00:00:00 | | 2012-03-01 | 3,363,600 | 84.78 | 85.86 | 84.51 | 85.81 | 00:00:00 | | 2012-03-02 | 5,366,200 | 85.39 | 85.62 | 82.25 | 82.55 | 00:00:00 | | 2012-03-05 | 2,816,800 | 82.10 | 83.30 | 81.68 | 83.16 | 00:00:00 | | 2012-03-06 | 3,922,900 | 81.40 | 82.24 | 80.82 | 81.87 | 00:00:00 | | 2012-03-07 | 2,948,400 | 82.02 | 83.11 | 81.22 | 82.76 | 00:00:00 | | 2012-03-08 | 3,082,000 | 83.59 | 84.19 | 82.82 | 83.61 | 00:00:00 | | 2012-03-09 | 6,294,900 | 87.24 | 87.37 | 84.70 | 85.25 | 00:00:00 | | 2012-03-12 | 3,408,000 | 85.32 | 85.32 | 83.98 | 84.76 | 00:00:00 | | 2012-03-13 | 7,044,200 | 84.49 | 85.03 | 82.26 | 83.64 | 00:00:00 | | 2012-03-14 | 4,295,200 | 85.09 | 85.25 | 82.89 | 83.09 | 00:00:00 | | 2012-03-15 | 3,288,300 | 83.68 | 84.44 | 83.00 | 83.90 | 00:00:00 | | 2012-03-16 | 6,272,500 | 84.18 | 84.94 | 84.10 | 84.68 | 00:00:00 | | 2012-03-19 | 3,114,000 | 84.66 | 84.95 | 83.85 | 84.25 | 00:00:00 | | 2012-03-20 | 3,766,100 | 83.42 | 83.46 | 81.75 | 82.03 | 00:00:00 | | 2012-03-21 | 3,888,700 | 81.96 | 82.11 | 80.77 | 81.04 | 00:00:00 | | 2012-03-22 | 5,031,600 | 80.01 | 80.09 | 77.94 | 78.23 | 00:00:00 | | 2012-03-23 | 4,439,300 | 78.58 | 79.78 | 77.97 | 79.41 | 00:00:00 | | 2012-03-26 | 4,322,100 | 80.39 | 80.59 | 78.91 | 79.46 | 00:00:00 | | 2012-03-27 | 4,190,700 | 79.67 | 79.88 | 78.08 | 78.33 | 00:00:00 | | 2012-03-28 | 4,813,900 | 77.97 | 77.97 | 76.31 | 77.38 | 00:00:00 | | 2012-03-29 | 4,486,500 | 76.50 | 77.60 | 75.90 | 77.33 | 00:00:00 | | 2012-03-30 | 3,974,400 | 77.90 | 78.64 | 77.12 | 78.34 | 00:00:00 | | 2012-04-02 | 3,420,800 | 78.25 | 79.85 | 77.51 | 79.11 | 00:00:00 | | 2012-04-03 | 3,114,200 | 78.56 | 79.27 | 77.88 | 79.21 | 00:00:00 | | 2012-04-04 | 3,186,100 | 78.17 | 78.75 | 77.45 | 78.12 | 00:00:00 | | 2012-04-05 | 3,513,900 | 77.76 | 78.86 | 77.56 | 78.26 | 00:00:00 | | 2012-04-09 | 3,171,800 | 76.94 | 77.08 | 75.58 | 75.83 | 00:00:00 | | 2012-04-10 | 4,218,400 | 75.71 | 76.33 | 74.25 | 74.63 | 00:00:00 | | 2012-04-11 | 3,657,000 | 75.53 | 75.91 | 74.27 | 74.37 | 00:00:00 | | 2012-04-12 | 2,850,500 | 74.78 | 77.00 | 74.68 | 76.59 | 00:00:00 | | 2012-04-13 | 2,402,500 | 76.16 | 76.39 | 74.89 | 74.96 | 00:00:00 | | 2012-04-16 | 4,118,100 | 75.28 | 75.59 | 73.14 | 73.37 | 00:00:00 | | 2012-04-17 | 4,223,600 | 74.13 | 74.55 | 73.63 | 73.75 | 00:00:00 | | 2012-04-18 | 4,100,700 | 73.42 | 73.49 | 72.16 | 72.54 | 00:00:00 | | 2012-04-19 | 4,941,600 | 72.56 | 72.92 | 71.50 | 72.29 | 00:00:00 | | 2012-04-20 | 3,538,900 | 72.66 | 73.63 | 71.70 | 71.73 | 00:00:00 | | 2012-04-23 | 4,358,200 | 70.55 | 71.49 | 69.78 | 71.00 | 00:00:00 | | 2012-04-24 | 3,999,400 | 71.52 | 72.18 | 71.07 | 72.09 | 00:00:00 | | 2012-04-25 | 3,439,400 | 72.66 | 73.16 | 71.93 | 72.77 | 00:00:00 | | 2012-04-26 | 3,076,600 | 72.66 | 74.19 | 72.31 | 74.14 | 00:00:00 | | 2012-04-27 | 2,742,000 | 73.97 | 74.68 | 73.58 | 73.79 | 00:00:00 | | 2012-04-30 | 4,188,400 | 73.82 | 73.82 | 72.41 | 73.21 | 00:00:00 | | 2012-05-01 | 6,253,000 | 74.05 | 76.02 | 73.95 | 75.06 | 00:00:00 | | 2012-05-02 | 3,777,200 | 74.33 | 74.42 | 72.84 | 72.90 | 00:00:00 | | 2012-05-03 | 4,033,900 | 72.71 | 73.32 | 71.22 | 71.44 | 00:00:00 | | 2012-05-04 | 5,602,600 | 70.48 | 70.80 | 68.25 | 69.01 | 00:00:00 | | 2012-05-07 | 4,448,800 | 69.21 | 69.41 | 67.70 | 68.97 | 00:00:00 | | 2012-05-08 | 7,787,200 | 68.40 | 69.33 | 66.98 | 69.10 | 00:00:00 | | 2012-05-09 | 4,631,600 | 67.90 | 69.59 | 67.33 | 68.62 | 00:00:00 | | 2012-05-10 | 3,149,900 | 69.43 | 70.07 | 68.82 | 69.27 | 00:00:00 | | 2012-05-11 | 2,408,100 | 68.55 | 69.73 | 68.15 | 68.31 | 00:00:00 | | 2012-05-14 | 4,126,300 | 66.84 | 67.64 | 66.17 | 66.75 | 00:00:00 | | 2012-05-15 | 5,543,100 | 66.86 | 68.28 | 66.18 | 66.38 | 00:00:00 | | 2012-05-16 | 4,589,200 | 66.63 | 67.53 | 65.04 | 65.08 | 00:00:00 | | 2012-05-17 | 6,339,800 | 65.10 | 65.26 | 63.57 | 63.63 | 00:00:00 | | 2012-05-18 | 5,518,500 | 64.41 | 64.63 | 62.54 | 62.88 | 00:00:00 | | 2012-05-21 | 5,308,100 | 63.31 | 64.89 | 63.15 | 64.74 | 00:00:00 | | 2012-05-22 | 5,335,000 | 64.72 | 65.20 | 63.58 | 64.11 | 00:00:00 | | 2012-05-23 | 6,900,000 | 63.32 | 64.13 | 62.25 | 63.96 | 00:00:00 | | 2012-05-24 | 3,263,600 | 64.39 | 64.41 | 62.84 | 63.65 | 00:00:00 | | 2012-05-25 | 3,005,200 | 63.52 | 64.11 | 62.73 | 63.08 | 00:00:00 | | 2012-05-29 | 2,685,900 | 63.62 | 64.76 | 63.61 | 64.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
