|
 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 | | 2012-11-19 | 3,159,500 | 71.66 | 72.15 | 71.04 | 72.12 | 00:00:00 | | 2012-11-20 | 2,472,400 | 71.82 | 72.22 | 71.05 | 71.89 | 00:00:00 | | 2012-11-21 | 1,948,300 | 72.31 | 72.82 | 71.80 | 72.51 | 00:00:00 | | 2012-11-23 | 2,279,100 | 72.76 | 74.67 | 72.54 | 74.55 | 00:00:00 | | 2012-11-26 | 3,629,700 | 73.96 | 74.57 | 73.24 | 74.26 | 00:00:00 | | 2012-11-27 | 3,762,600 | 73.97 | 74.33 | 73.33 | 73.35 | 00:00:00 | | 2012-11-28 | 2,576,500 | 72.56 | 73.77 | 71.85 | 73.70 | 00:00:00 | | 2012-11-29 | 2,470,000 | 74.11 | 74.46 | 72.99 | 73.37 | 00:00:00 | | 2012-11-30 | 4,974,500 | 73.24 | 73.63 | 72.94 | 73.19 | 00:00:00 | | 2012-12-03 | 3,105,100 | 73.95 | 74.59 | 73.67 | 73.79 | 00:00:00 | | 2012-12-04 | 2,375,800 | 73.36 | 74.29 | 73.27 | 73.51 | 00:00:00 | | 2012-12-05 | 4,244,700 | 73.86 | 75.30 | 73.55 | 74.74 | 00:00:00 | | 2012-12-06 | 2,874,200 | 74.45 | 74.70 | 73.62 | 74.35 | 00:00:00 | | 2012-12-07 | 4,291,500 | 74.56 | 76.90 | 74.40 | 76.32 | 00:00:00 | | 2012-12-10 | 3,053,000 | 76.70 | 76.80 | 75.43 | 75.80 | 00:00:00 | | 2012-12-11 | 2,853,300 | 76.18 | 76.46 | 74.97 | 75.29 | 00:00:00 | | 2012-12-12 | 3,870,200 | 75.68 | 76.95 | 75.02 | 75.54 | 00:00:00 | | 2012-12-13 | 4,157,100 | 75.28 | 75.44 | 74.07 | 74.75 | 00:00:00 | | 2012-12-14 | 1,899,200 | 74.40 | 74.98 | 74.27 | 74.59 | 00:00:00 | | 2012-12-17 | 2,168,800 | 74.82 | 75.35 | 74.46 | 74.88 | 00:00:00 | | 2012-12-18 | 2,981,100 | 74.97 | 76.25 | 74.95 | 76.15 | 00:00:00 | | 2012-12-19 | 3,558,800 | 76.05 | 76.22 | 74.42 | 74.45 | 00:00:00 | | 2012-12-20 | 2,754,800 | 74.88 | 76.35 | 74.79 | 76.32 | 00:00:00 | | 2012-12-21 | 3,452,200 | 74.97 | 76.08 | 74.97 | 75.80 | 00:00:00 | | 2012-12-24 | 1,303,800 | 75.43 | 75.50 | 74.52 | 74.68 | 00:00:00 | | 2012-12-26 | 2,242,800 | 74.97 | 75.05 | 73.55 | 73.67 | 00:00:00 | | 2012-12-27 | 2,281,700 | 73.62 | 73.94 | 72.66 | 73.77 | 00:00:00 | | 2012-12-28 | 2,409,000 | 73.15 | 73.22 | 72.16 | 72.31 | 00:00:00 | | 2012-12-31 | 3,310,400 | 72.05 | 74.43 | 71.77 | 74.31 | 00:00:00 | | 2013-01-02 | 4,314,700 | 75.75 | 76.08 | 74.73 | 76.06 | 00:00:00 | | 2013-01-03 | 3,098,500 | 75.90 | 77.35 | 75.16 | 76.33 | 00:00:00 | | 2013-01-04 | 3,842,200 | 76.59 | 78.48 | 76.46 | 78.27 | 00:00:00 | | 2013-01-07 | 2,743,700 | 77.73 | 78.93 | 77.35 | 78.25 | 00:00:00 | | 2013-01-08 | 3,231,000 | 77.83 | 78.86 | 77.25 | 78.35 | 00:00:00 | | 2013-01-09 | 2,480,400 | 78.29 | 78.62 | 77.08 | 78.00 | 00:00:00 | | 2013-01-10 | 3,349,400 | 78.51 | 78.51 | 77.46 | 77.66 | 00:00:00 | | 2013-01-11 | 2,595,100 | 77.71 | 77.90 | 77.12 | 77.84 | 00:00:00 | | 2013-01-14 | 1,996,000 | 77.89 | 78.10 | 77.16 | 77.87 | 00:00:00 | | 2013-01-15 | 2,586,300 | 77.45 | 78.19 | 76.85 | 78.10 | 00:00:00 | | 2013-01-16 | 3,095,200 | 78.00 | 78.09 | 76.65 | 77.01 | 00:00:00 | | 2013-01-17 | 3,272,900 | 77.36 | 77.96 | 76.91 | 77.08 | 00:00:00 | | 2013-01-18 | 3,198,200 | 77.15 | 77.72 | 76.70 | 77.55 | 00:00:00 | | 2013-01-25 | 3,102,900 | 80.12 | 81.55 | 80.10 | 81.00 | 00:00:00 | | 2013-01-29 | 3,537,000 | 79.38 | 80.84 | 79.38 | 80.56 | 00:00:00 | | 2013-01-30 | 4,367,200 | 80.99 | 81.35 | 79.93 | 80.24 | 00:00:00 | | 2013-02-05 | 4,432,800 | 81.37 | 83.15 | 81.37 | 82.60 | 00:00:00 | | 2013-02-06 | 3,732,700 | 82.26 | 83.78 | 82.26 | 83.70 | 00:00:00 | | 2013-02-07 | 3,397,800 | 83.54 | 84.50 | 83.02 | 84.10 | 00:00:00 | | 2013-02-11 | 1,962,700 | 83.98 | 83.98 | 83.01 | 83.47 | 00:00:00 | | 2013-02-19 | 3,276,900 | 82.42 | 84.13 | 82.40 | 84.13 | 00:00:00 | | 2013-02-22 | 2,394,000 | 80.77 | 81.75 | 80.54 | 81.75 | 00:00:00 | | 2013-03-01 | 3,071,100 | 78.87 | 80.23 | 78.29 | 79.82 | 00:00:00 | | 2013-03-05 | 6,382,500 | 81.38 | 83.74 | 81.36 | 82.73 | 00:00:00 | | 2013-03-06 | 3,456,700 | 83.26 | 83.41 | 81.28 | 81.74 | 00:00:00 | | 2013-03-07 | 2,366,800 | 81.87 | 83.25 | 80.90 | 82.81 | 00:00:00 | | 2013-03-11 | 2,354,500 | 83.21 | 83.80 | 82.37 | 83.58 | 00:00:00 | | 2013-03-15 | 4,187,500 | 84.85 | 85.64 | 84.57 | 85.35 | 00:00:00 | | 2013-03-18 | 2,846,700 | 84.44 | 85.70 | 84.10 | 84.62 | 00:00:00 | | 2013-03-19 | 2,615,700 | 84.94 | 85.13 | 82.55 | 83.28 | 00:00:00 | | 2013-03-20 | 5,662,700 | 87.26 | 87.50 | 85.59 | 86.40 | 00:00:00 | | 2013-03-21 | 3,079,100 | 85.59 | 86.82 | 85.42 | 85.49 | 00:00:00 | | 2013-03-22 | 3,104,700 | 85.88 | 87.17 | 85.88 | 86.58 | 00:00:00 | | 2013-03-25 | 3,127,500 | 86.85 | 88.80 | 86.85 | 87.29 | 00:00:00 | | 2013-03-28 | 4,238,700 | 89.00 | 89.20 | 87.15 | 87.45 | 00:00:00 | | 2013-04-09 | 2,650,400 | 86.49 | 86.97 | 85.77 | 86.81 | 00:00:00 | | 2013-04-10 | 3,100,500 | 87.15 | 87.20 | 85.96 | 86.38 | 00:00:00 | | 2013-04-11 | 2,696,700 | 86.78 | 87.39 | 86.02 | 87.35 | 00:00:00 | | 2013-04-16 | 4,262,300 | 80.60 | 82.64 | 80.56 | 82.16 | 00:00:00 | | 2013-04-25 | 5,018,800 | 83.74 | 85.50 | 83.21 | 84.12 | 00:00:00 | | 2013-04-26 | 3,003,800 | 84.10 | 84.28 | 82.53 | 83.84 | 00:00:00 | | 2013-05-02 | 2,330,600 | 83.68 | 85.08 | 82.92 | 84.79 | 00:00:00 | | 2013-05-03 | 2,336,200 | 85.75 | 86.79 | 85.67 | 86.60 | 00:00:00 | | 2013-05-06 | 3,347,400 | 87.00 | 88.36 | 86.51 | 87.62 | 00:00:00 | | 2013-05-15 | 3,577,400 | 88.22 | 88.54 | 86.38 | 88.17 | 00:00:00 | | 2013-05-16 | 2,899,100 | 88.03 | 89.04 | 87.53 | 87.81 | 00:00:00 | | 2013-05-20 | 3,481,300 | 89.89 | 92.18 | 89.89 | 91.23 | 00:00:00 | | 2013-06-10 | 1,886,100 | 88.12 | 88.53 | 87.43 | 88.08 | 00:00:00 | | 2013-06-11 | 2,615,700 | 86.45 | 87.27 | 85.82 | 86.20 | 00:00:00 | | 2013-06-12 | 2,315,400 | 87.46 | 87.46 | 85.44 | 85.88 | 00:00:00 | | 2013-06-13 | 2,409,900 | 85.99 | 87.65 | 85.81 | 87.45 | 00:00:00 | | 2013-06-14 | 2,014,600 | 87.74 | 87.77 | 85.69 | 86.11 | 00:00:00 | | 2013-06-17 | 2,000,000 | 87.00 | 87.70 | 86.35 | 87.05 | 00:00:00 | | 2013-07-01 | 2,780,300 | 86.33 | 87.85 | 86.21 | 86.79 | 00:00:00 | | 2013-07-08 | 2,410,900 | 88.72 | 89.20 | 88.09 | 88.30 | 00:00:00 | | 2013-07-11 | 2,763,100 | 89.94 | 90.80 | 89.29 | 90.61 | 00:00:00 | | 2013-07-12 | 3,129,700 | 90.30 | 90.85 | 89.43 | 90.70 | 00:00:00 | | 2013-07-23 | 2,615,900 | 91.11 | 91.51 | 90.70 | 91.15 | 00:00:00 | | 2013-07-24 | 3,314,300 | 91.37 | 91.37 | 89.30 | 89.53 | 00:00:00 | | 2013-07-25 | 2,599,200 | 89.60 | 90.22 | 88.75 | 89.49 | 00:00:00 | | 2013-07-26 | 2,686,900 | 88.70 | 89.19 | 88.11 | 88.51 | 00:00:00 | | 2013-08-05 | 2,207,500 | 90.17 | 91.15 | 90.12 | 90.85 | 00:00:00 | | 2013-08-08 | 3,026,100 | 89.63 | 90.63 | 88.64 | 90.48 | 00:00:00 | | 2013-08-09 | 2,035,000 | 90.42 | 90.65 | 89.14 | 89.80 | 00:00:00 | | 2013-08-12 | 2,204,400 | 88.93 | 89.77 | 88.51 | 89.14 | 00:00:00 | | 2013-08-15 | 2,493,700 | 88.20 | 89.88 | 87.57 | 89.20 | 00:00:00 | | 2013-08-16 | 5,116,300 | 89.88 | 91.94 | 89.45 | 91.52 | 00:00:00 | | 2013-08-19 | 3,451,300 | 91.19 | 91.23 | 88.78 | 88.95 | 00:00:00 | | 2013-08-20 | 2,104,400 | 89.13 | 90.47 | 88.82 | 89.79 | 00:00:00 | | 2013-08-23 | 1,636,900 | 89.55 | 89.89 | 88.86 | 89.80 | 00:00:00 | | 2013-08-30 | 2,034,100 | 91.61 | 92.18 | 90.78 | 91.42 | 00:00:00 | | 2013-09-03 | 1,939,700 | 92.43 | 92.87 | 91.70 | 92.71 | 00:00:00 | | 2013-09-06 | 2,524,600 | 92.78 | 94.00 | 92.21 | 93.01 | 00:00:00 | | 2013-09-09 | 2,317,500 | 93.14 | 94.13 | 93.14 | 94.02 | 00:00:00 | | 2013-09-19 | 2,656,500 | 95.25 | 95.59 | 94.22 | 94.80 | 00:00:00 | | 2013-09-20 | 2,626,400 | 94.78 | 94.98 | 93.40 | 93.69 | 00:00:00 | | 2013-09-23 | 1,770,700 | 93.45 | 94.38 | 92.65 | 94.11 | 00:00:00 | | 2013-10-01 | 2,580,000 | 92.89 | 94.45 | 92.50 | 93.44 | 00:00:00 | | 2013-10-02 | 2,492,600 | 93.14 | 94.70 | 92.38 | 94.68 | 00:00:00 | | 2013-10-07 | 1,875,900 | 93.27 | 94.89 | 93.05 | 93.60 | 00:00:00 | | 2013-10-14 | 2,134,900 | 94.53 | 96.13 | 94.27 | 95.75 | 00:00:00 | | 2013-10-15 | 2,472,500 | 95.50 | 96.68 | 95.08 | 95.83 | 00:00:00 | | 2013-10-16 | 3,675,500 | 96.59 | 98.13 | 96.39 | 97.53 | 00:00:00 | | 2013-10-29 | 2,454,300 | 97.10 | 97.90 | 96.67 | 97.76 | 00:00:00 | | 2013-10-30 | 2,377,900 | 97.97 | 98.47 | 94.53 | 96.01 | 00:00:00 | | 2013-10-31 | 2,848,400 | 96.04 | 96.31 | 93.74 | 95.29 | 00:00:00 | | 2013-11-01 | 3,096,000 | 95.44 | 95.99 | 93.29 | 94.39 | 00:00:00 | | 2013-11-04 | 3,348,500 | 95.34 | 96.54 | 94.25 | 95.93 | 00:00:00 | | 2013-11-05 | 4,808,100 | 94.71 | 94.94 | 92.41 | 92.86 | 00:00:00 | | 2013-11-06 | 3,206,700 | 93.72 | 94.21 | 91.51 | 92.02 | 00:00:00 | | 2013-11-07 | 4,524,700 | 92.54 | 92.62 | 89.47 | 89.95 | 00:00:00 | | 2013-11-12 | 4,447,800 | 90.93 | 90.93 | 89.67 | 89.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
