|
 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 | | 2013-11-12 | 4,447,800 | 90.93 | 90.93 | 89.67 | 89.93 | 00:00:00 | | 2013-11-13 | 3,663,100 | 89.55 | 91.37 | 89.30 | 91.22 | 00:00:00 | | 2013-11-14 | 2,029,100 | 91.14 | 91.27 | 90.34 | 91.08 | 00:00:00 | | 2013-11-18 | 3,324,800 | 91.23 | 91.30 | 90.03 | 90.38 | 00:00:00 | | 2013-11-21 | 2,081,700 | 91.40 | 92.48 | 90.98 | 92.27 | 00:00:00 | | 2013-11-22 | 2,093,900 | 92.74 | 92.75 | 91.52 | 92.04 | 00:00:00 | | 2013-11-25 | 2,498,300 | 91.96 | 91.96 | 89.90 | 90.52 | 00:00:00 | | 2013-11-29 | 2,505,700 | 88.53 | 89.84 | 87.66 | 88.82 | 00:00:00 | | 2013-12-02 | 2,332,700 | 88.92 | 89.12 | 88.09 | 88.51 | 00:00:00 | | 2013-12-05 | 2,696,900 | 88.21 | 89.05 | 87.75 | 87.99 | 00:00:00 | | 2013-12-06 | 3,948,400 | 88.67 | 89.02 | 86.37 | 86.65 | 00:00:00 | | 2013-12-09 | 4,132,700 | 86.66 | 86.84 | 85.43 | 86.19 | 00:00:00 | | 2013-12-10 | 5,493,600 | 86.19 | 87.28 | 85.19 | 85.26 | 00:00:00 | | 2013-12-11 | 5,060,300 | 84.87 | 85.37 | 83.41 | 83.59 | 00:00:00 | | 2013-12-12 | 4,149,200 | 83.74 | 84.86 | 83.50 | 83.67 | 00:00:00 | | 2013-12-16 | 10,344,200 | 78.45 | 79.90 | 78.29 | 79.07 | 00:00:00 | | 2013-12-24 | 2,203,700 | 78.50 | 78.59 | 78.26 | 78.40 | 00:00:00 | | 2013-12-27 | 3,045,200 | 78.30 | 79.69 | 78.17 | 79.40 | 00:00:00 | | 2013-12-30 | 2,334,600 | 79.33 | 79.86 | 78.80 | 79.09 | 00:00:00 | | 2013-12-31 | 2,258,900 | 79.04 | 79.59 | 78.54 | 79.32 | 00:00:00 | | 2014-01-02 | 3,348,300 | 79.03 | 79.03 | 78.01 | 78.56 | 00:00:00 | | 2014-01-03 | 2,229,400 | 78.71 | 79.23 | 78.14 | 78.31 | 00:00:00 | | 2014-01-06 | 4,035,400 | 78.37 | 78.67 | 77.80 | 78.34 | 00:00:00 | | 2014-01-27 | 4,938,700 | 81.11 | 81.42 | 79.92 | 80.45 | 00:00:00 | | 2014-01-28 | 4,433,400 | 79.58 | 81.49 | 79.04 | 81.11 | 00:00:00 | | 2014-01-29 | 3,505,800 | 80.36 | 81.61 | 79.97 | 81.29 | 00:00:00 | | 2014-01-30 | 3,544,300 | 81.46 | 81.99 | 80.50 | 81.45 | 00:00:00 | | 2014-02-03 | 7,058,700 | 80.73 | 81.37 | 78.15 | 78.17 | 00:00:00 | | 2014-02-04 | 6,356,500 | 78.96 | 81.47 | 78.85 | 80.03 | 00:00:00 | | 2014-02-05 | 5,266,300 | 80.49 | 80.49 | 78.93 | 79.13 | 00:00:00 | | 2014-02-06 | 4,005,700 | 79.36 | 79.91 | 78.69 | 78.90 | 00:00:00 | | 2014-02-07 | 3,732,500 | 79.28 | 80.27 | 78.71 | 80.17 | 00:00:00 | | 2014-02-10 | 3,860,500 | 80.18 | 80.97 | 79.43 | 80.93 | 00:00:00 | | 2014-02-11 | 4,032,800 | 80.80 | 82.42 | 80.08 | 82.01 | 00:00:00 | | 2014-02-12 | 2,411,500 | 82.05 | 82.62 | 81.23 | 81.69 | 00:00:00 | | 2014-02-18 | 4,743,600 | 81.70 | 83.57 | 81.70 | 83.57 | 00:00:00 | | 2014-02-19 | 4,168,200 | 83.06 | 84.39 | 82.86 | 83.73 | 00:00:00 | | 2014-02-20 | 4,996,400 | 83.47 | 83.62 | 82.74 | 83.21 | 00:00:00 | | 2014-02-21 | 2,906,500 | 83.21 | 83.55 | 82.27 | 82.31 | 00:00:00 | | 2014-02-24 | 4,927,500 | 83.01 | 85.21 | 82.95 | 83.39 | 00:00:00 | | 2014-02-25 | 3,139,300 | 83.26 | 83.52 | 82.02 | 83.51 | 00:00:00 | | 2014-02-26 | 3,896,100 | 83.30 | 84.61 | 82.00 | 82.23 | 00:00:00 | | 2014-02-27 | 2,508,800 | 82.15 | 83.27 | 82.07 | 83.04 | 00:00:00 | | 2014-02-28 | 4,916,500 | 83.22 | 84.98 | 83.13 | 84.16 | 00:00:00 | | 2014-03-04 | 4,518,200 | 85.04 | 86.40 | 84.60 | 86.03 | 00:00:00 | | 2014-03-05 | 4,832,200 | 86.09 | 86.49 | 85.30 | 85.41 | 00:00:00 | | 2014-03-25 | 4,111,900 | 83.54 | 83.66 | 82.72 | 83.12 | 00:00:00 | | 2014-03-26 | 4,467,500 | 83.61 | 84.44 | 83.13 | 83.15 | 00:00:00 | | 2014-03-31 | 2,923,500 | 85.24 | 86.03 | 84.56 | 84.76 | 00:00:00 | | 2014-04-01 | 4,858,000 | 84.88 | 86.58 | 84.54 | 86.56 | 00:00:00 | | 2014-04-02 | 3,065,500 | 86.23 | 86.99 | 86.15 | 86.47 | 00:00:00 | | 2014-04-03 | 44,762,200 | 86.63 | 100.00 | 85.95 | 99.02 | 00:00:00 | | 2014-04-04 | 19,739,400 | 102.15 | 103.50 | 99.81 | 101.05 | 00:00:00 | | 2014-04-10 | 7,084,500 | 99.32 | 99.78 | 96.13 | 96.58 | 00:00:00 | | 2014-04-11 | 7,627,500 | 96.31 | 97.67 | 96.12 | 96.48 | 00:00:00 | | 2014-04-15 | 4,585,300 | 97.51 | 98.59 | 96.94 | 97.94 | 00:00:00 | | 2014-04-16 | 3,674,900 | 98.55 | 99.30 | 97.92 | 98.25 | 00:00:00 | | 2014-04-22 | 3,176,200 | 98.76 | 100.09 | 98.45 | 98.97 | 00:00:00 | | 2014-04-23 | 2,871,000 | 99.00 | 99.38 | 98.40 | 98.98 | 00:00:00 | | 2014-04-29 | 3,967,800 | 100.04 | 100.70 | 99.67 | 100.12 | 00:00:00 | | 2014-05-06 | 8,739,400 | 102.74 | 104.84 | 101.79 | 102.73 | 00:00:00 | | 2014-05-07 | 5,432,100 | 103.29 | 104.38 | 101.72 | 101.90 | 00:00:00 | | 2014-05-08 | 3,240,000 | 101.85 | 101.90 | 99.84 | 100.01 | 00:00:00 | | 2014-05-09 | 3,785,000 | 100.17 | 100.72 | 99.20 | 100.58 | 00:00:00 | | 2014-05-12 | 4,409,900 | 101.06 | 102.37 | 100.93 | 101.06 | 00:00:00 | | 2014-05-19 | 2,886,700 | 98.98 | 100.09 | 98.85 | 100.04 | 00:00:00 | | 2014-05-23 | 2,070,100 | 101.76 | 102.19 | 101.11 | 101.35 | 00:00:00 | | 2014-05-27 | 2,275,900 | 101.58 | 102.21 | 101.08 | 101.33 | 00:00:00 | | 2014-05-28 | 2,582,500 | 101.64 | 102.85 | 100.45 | 102.00 | 00:00:00 | | 2014-05-29 | 2,320,000 | 102.06 | 103.50 | 101.59 | 103.31 | 00:00:00 | | 2014-05-30 | 1,811,600 | 103.10 | 103.92 | 102.41 | 102.86 | 00:00:00 | | 2014-06-02 | 1,260,200 | 103.23 | 103.37 | 102.27 | 102.51 | 00:00:00 | | 2014-06-12 | 5,610,600 | 107.50 | 109.29 | 106.91 | 107.73 | 00:00:00 | | 2014-06-13 | 2,981,400 | 107.97 | 109.42 | 106.26 | 109.37 | 00:00:00 | | 2014-06-17 | 3,040,500 | 108.14 | 108.66 | 106.88 | 107.41 | 00:00:00 | | 2014-06-18 | 3,263,400 | 107.39 | 109.66 | 107.09 | 109.58 | 00:00:00 | | 2014-06-19 | 2,614,800 | 109.82 | 110.28 | 108.82 | 110.22 | 00:00:00 | | 2014-06-20 | 4,585,900 | 111.24 | 111.89 | 110.47 | 111.55 | 00:00:00 | | 2014-06-24 | 3,722,200 | 111.12 | 111.36 | 106.86 | 107.39 | 00:00:00 | | 2014-06-25 | 3,413,200 | 107.77 | 109.70 | 107.50 | 109.57 | 00:00:00 | | 2014-06-30 | 2,374,300 | 108.77 | 110.09 | 108.60 | 109.47 | 00:00:00 | | 2014-07-01 | 2,199,500 | 110.72 | 110.72 | 108.38 | 109.33 | 00:00:00 | | 2014-07-02 | 2,073,600 | 109.04 | 109.75 | 107.39 | 107.63 | 00:00:00 | | 2014-07-03 | 1,259,200 | 107.93 | 108.50 | 107.26 | 107.58 | 00:00:00 | | 2014-07-17 | 5,618,800 | 112.26 | 112.50 | 107.96 | 108.11 | 00:00:00 | | 2014-07-18 | 3,099,900 | 108.07 | 108.77 | 107.56 | 108.33 | 00:00:00 | | 2014-07-21 | 4,388,100 | 108.60 | 109.30 | 106.78 | 108.87 | 00:00:00 | | 2014-07-22 | 4,192,300 | 109.33 | 109.51 | 108.28 | 108.32 | 00:00:00 | | 2014-07-23 | 5,492,100 | 108.66 | 111.11 | 108.18 | 110.81 | 00:00:00 | | 2014-07-24 | 4,422,500 | 110.45 | 112.11 | 110.11 | 111.00 | 00:00:00 | | 2014-07-25 | 2,239,700 | 110.44 | 110.44 | 109.04 | 109.21 | 00:00:00 | | 2014-07-31 | 6,913,900 | 109.14 | 109.14 | 106.00 | 106.85 | 00:00:00 | | 2014-08-01 | 5,191,000 | 105.87 | 106.89 | 104.50 | 105.62 | 00:00:00 | | 2014-08-04 | 6,719,600 | 106.60 | 112.19 | 106.02 | 110.73 | 00:00:00 | | 2014-08-05 | 4,177,700 | 110.17 | 110.40 | 107.27 | 108.10 | 00:00:00 | | 2014-08-06 | 4,022,600 | 107.79 | 108.51 | 106.50 | 106.90 | 00:00:00 | | 2014-08-07 | 3,319,700 | 107.48 | 107.75 | 106.00 | 107.12 | 00:00:00 | | 2014-08-08 | 3,376,900 | 107.03 | 109.34 | 106.59 | 109.23 | 00:00:00 | | 2014-08-12 | 4,306,200 | 107.79 | 107.79 | 105.66 | 106.06 | 00:00:00 | | 2014-08-13 | 2,008,400 | 106.65 | 107.39 | 105.91 | 106.51 | 00:00:00 | | 2014-08-18 | 5,167,000 | 108.16 | 108.93 | 107.25 | 108.85 | 00:00:00 | | 2014-08-21 | 2,550,600 | 110.30 | 110.93 | 109.01 | 110.73 | 00:00:00 | | 2014-08-22 | 2,263,500 | 110.43 | 110.65 | 109.00 | 109.74 | 00:00:00 | | 2014-09-02 | 3,909,600 | 112.08 | 112.93 | 110.87 | 111.57 | 00:00:00 | | 2014-09-05 | 4,822,800 | 108.78 | 109.93 | 106.93 | 109.87 | 00:00:00 | | 2014-09-08 | 4,221,400 | 108.37 | 108.64 | 105.96 | 107.02 | 00:00:00 | | 2014-09-09 | 2,822,000 | 106.57 | 107.77 | 105.50 | 106.35 | 00:00:00 | | 2014-09-10 | 3,550,100 | 106.63 | 106.79 | 105.01 | 106.70 | 00:00:00 | | 2014-09-11 | 2,297,400 | 106.20 | 107.52 | 105.18 | 107.39 | 00:00:00 | | 2014-09-12 | 2,804,600 | 107.12 | 107.19 | 104.59 | 105.46 | 00:00:00 | | 2014-09-23 | 4,686,200 | 103.44 | 105.23 | 102.87 | 103.02 | 00:00:00 | | 2014-09-24 | 4,076,800 | 102.88 | 105.09 | 101.46 | 104.82 | 00:00:00 | | 2014-10-09 | 14,297,800 | 95.17 | 95.23 | 89.31 | 90.00 | 00:00:00 | | 2014-10-10 | 10,999,400 | 89.72 | 91.45 | 86.74 | 88.37 | 00:00:00 | | 2014-10-13 | 17,050,100 | 87.88 | 88.97 | 85.15 | 85.25 | 00:00:00 | | 2014-10-14 | 11,221,200 | 86.51 | 87.69 | 83.64 | 84.66 | 00:00:00 | | 2014-10-15 | 12,340,200 | 83.02 | 85.89 | 80.98 | 85.46 | 00:00:00 | | 2014-10-21 | 7,358,800 | 92.71 | 93.11 | 90.42 | 92.09 | 00:00:00 | | 2014-10-22 | 5,935,000 | 92.71 | 94.08 | 89.80 | 89.97 | 00:00:00 | | 2014-10-23 | 3,985,400 | 91.29 | 93.20 | 90.34 | 92.17 | 00:00:00 | | 2014-10-24 | 3,560,800 | 91.52 | 92.25 | 90.01 | 90.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
