|
 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 | | 2015-10-28 | 7,196,200 | 65.29 | 67.05 | 63.65 | 65.55 | 00:00:00 | | 2015-10-29 | 6,878,300 | 65.27 | 68.17 | 64.83 | 67.58 | 00:00:00 | | 2015-10-30 | 5,634,100 | 67.78 | 67.92 | 65.62 | 66.88 | 00:00:00 | | 2015-11-02 | 4,499,100 | 65.84 | 67.72 | 65.62 | 67.38 | 00:00:00 | | 2015-11-03 | 6,280,100 | 67.80 | 71.74 | 67.77 | 70.84 | 00:00:00 | | 2015-11-04 | 4,924,400 | 70.85 | 72.10 | 68.86 | 70.22 | 00:00:00 | | 2015-11-05 | 3,193,700 | 69.71 | 71.74 | 69.42 | 70.10 | 00:00:00 | | 2015-11-06 | 3,711,000 | 69.50 | 70.03 | 67.90 | 68.60 | 00:00:00 | | 2015-11-10 | 17,616,700 | 67.47 | 72.24 | 63.00 | 63.42 | 00:00:00 | | 2015-11-11 | 13,079,900 | 64.48 | 64.75 | 60.22 | 61.01 | 00:00:00 | | 2015-11-17 | 7,016,800 | 61.84 | 61.86 | 60.16 | 61.12 | 00:00:00 | | 2015-11-18 | 4,009,100 | 61.69 | 62.56 | 60.55 | 61.74 | 00:00:00 | | 2015-11-30 | 5,461,000 | 60.88 | 62.00 | 59.80 | 59.90 | 00:00:00 | | 2015-12-10 | 8,353,100 | 50.57 | 52.40 | 49.89 | 51.23 | 00:00:00 | | 2015-12-11 | 9,818,300 | 50.01 | 50.23 | 48.71 | 49.55 | 00:00:00 | | 2015-12-21 | 12,900,100 | 45.87 | 47.72 | 44.50 | 46.55 | 00:00:00 | | 2015-12-24 | 2,691,600 | 51.40 | 51.74 | 50.64 | 51.22 | 00:00:00 | | 2016-01-05 | 4,117,900 | 49.43 | 49.49 | 47.75 | 48.52 | 00:00:00 | | 2016-01-06 | 10,702,900 | 46.73 | 47.10 | 43.72 | 43.77 | 00:00:00 | | 2016-01-12 | 25,148,700 | 38.57 | 38.68 | 36.16 | 37.33 | 00:00:00 | | 2016-01-13 | 15,483,600 | 38.06 | 38.31 | 34.00 | 34.86 | 00:00:00 | | 2016-01-14 | 15,118,200 | 35.13 | 35.68 | 33.66 | 35.00 | 00:00:00 | | 2016-01-15 | 14,988,300 | 32.96 | 33.93 | 31.85 | 32.02 | 00:00:00 | | 2016-01-19 | 12,965,800 | 32.05 | 32.84 | 30.45 | 30.85 | 00:00:00 | | 2016-01-20 | 16,266,800 | 30.24 | 31.18 | 28.16 | 30.54 | 00:00:00 | | 2016-01-21 | 11,320,100 | 30.36 | 33.81 | 30.03 | 33.55 | 00:00:00 | | 2016-01-25 | 9,578,800 | 34.60 | 35.65 | 32.25 | 32.31 | 00:00:00 | | 2016-01-26 | 10,186,700 | 33.23 | 34.71 | 32.47 | 34.59 | 00:00:00 | | 2016-02-01 | 9,690,800 | 38.54 | 38.68 | 36.76 | 38.25 | 00:00:00 | | 2016-02-02 | 16,765,800 | 37.65 | 40.61 | 37.63 | 39.26 | 00:00:00 | | 2016-02-03 | 14,267,200 | 39.94 | 42.52 | 39.15 | 42.49 | 00:00:00 | | 2016-02-04 | 13,634,700 | 42.52 | 44.06 | 40.60 | 41.36 | 00:00:00 | | 2016-02-05 | 8,532,300 | 40.38 | 41.72 | 39.46 | 40.77 | 00:00:00 | | 2016-02-08 | 8,275,300 | 37.89 | 40.35 | 37.54 | 40.05 | 00:00:00 | | 2016-02-09 | 11,987,500 | 38.90 | 39.59 | 37.05 | 37.24 | 00:00:00 | | 2016-02-10 | 10,869,400 | 37.15 | 38.08 | 36.04 | 37.39 | 00:00:00 | | 2016-02-11 | 16,435,800 | 35.95 | 36.54 | 34.67 | 35.68 | 00:00:00 | | 2016-02-12 | 7,474,300 | 36.49 | 38.26 | 35.79 | 37.81 | 00:00:00 | | 2016-02-16 | 6,053,700 | 38.92 | 39.20 | 37.71 | 39.09 | 00:00:00 | | 2016-02-17 | 10,014,300 | 39.80 | 41.83 | 39.56 | 40.50 | 00:00:00 | | 2016-02-18 | 11,656,900 | 40.85 | 41.16 | 36.93 | 37.03 | 00:00:00 | | 2016-02-19 | 12,878,200 | 36.00 | 36.00 | 34.24 | 35.35 | 00:00:00 | | 2016-02-22 | 7,029,200 | 35.35 | 37.43 | 35.35 | 37.35 | 00:00:00 | | 2016-02-29 | 7,665,400 | 38.07 | 38.39 | 36.86 | 37.95 | 00:00:00 | | 2016-03-01 | 10,912,200 | 39.16 | 40.64 | 37.65 | 40.11 | 00:00:00 | | 2016-03-02 | 9,800,000 | 39.84 | 42.69 | 39.73 | 42.65 | 00:00:00 | | 2016-03-07 | 9,914,600 | 44.98 | 45.81 | 44.20 | 45.10 | 00:00:00 | | 2016-03-08 | 7,708,100 | 44.55 | 44.64 | 41.00 | 41.14 | 00:00:00 | | 2016-03-09 | 7,702,700 | 42.01 | 43.49 | 40.63 | 42.32 | 00:00:00 | | 2016-03-14 | 6,247,200 | 45.25 | 47.15 | 45.05 | 46.31 | 00:00:00 | | 2016-03-22 | 4,656,100 | 48.05 | 49.17 | 47.86 | 48.01 | 00:00:00 | | 2016-03-23 | 6,228,800 | 47.47 | 48.31 | 46.16 | 46.29 | 00:00:00 | | 2016-03-31 | 5,172,400 | 46.13 | 47.37 | 45.86 | 46.57 | 00:00:00 | | 2016-04-01 | 3,373,400 | 45.07 | 46.14 | 45.01 | 45.81 | 00:00:00 | | 2016-04-07 | 4,384,700 | 45.42 | 46.27 | 45.09 | 45.75 | 00:00:00 | | 2016-04-08 | 5,921,100 | 47.49 | 48.52 | 47.10 | 48.29 | 00:00:00 | | 2016-04-11 | 3,956,100 | 48.77 | 49.15 | 47.47 | 47.53 | 00:00:00 | | 2016-04-19 | 6,727,000 | 50.74 | 51.88 | 50.12 | 50.53 | 00:00:00 | | 2016-04-20 | 6,906,100 | 50.44 | 51.62 | 49.73 | 50.66 | 00:00:00 | | 2016-04-26 | 5,337,900 | 51.44 | 52.66 | 50.75 | 52.36 | 00:00:00 | | 2016-04-27 | 7,517,000 | 53.03 | 55.46 | 53.03 | 54.78 | 00:00:00 | | 2016-04-28 | 4,038,100 | 54.36 | 55.44 | 53.03 | 53.20 | 00:00:00 | | 2016-05-05 | 9,377,500 | 48.26 | 48.34 | 45.87 | 46.10 | 00:00:00 | | 2016-05-06 | 5,660,300 | 45.64 | 47.68 | 45.22 | 46.56 | 00:00:00 | | 2016-05-16 | 7,020,300 | 48.51 | 49.84 | 48.48 | 49.17 | 00:00:00 | | 2016-05-23 | 4,003,000 | 48.89 | 49.48 | 48.29 | 49.20 | 00:00:00 | | 2016-05-24 | 3,537,500 | 49.55 | 50.44 | 48.95 | 50.24 | 00:00:00 | | 2016-05-25 | 6,274,400 | 50.77 | 52.28 | 50.77 | 52.09 | 00:00:00 | | 2016-05-26 | 3,943,300 | 53.00 | 53.00 | 52.01 | 52.28 | 00:00:00 | | 2016-05-27 | 3,876,400 | 51.91 | 51.98 | 51.01 | 51.53 | 00:00:00 | | 2016-06-06 | 3,568,900 | 52.00 | 53.45 | 51.93 | 53.28 | 00:00:00 | | 2016-06-14 | 3,153,100 | 52.63 | 53.80 | 52.41 | 53.70 | 00:00:00 | | 2016-06-15 | 2,880,500 | 53.49 | 54.24 | 52.75 | 53.38 | 00:00:00 | | 2016-06-21 | 2,216,500 | 54.74 | 55.75 | 54.24 | 55.51 | 00:00:00 | | 2016-06-22 | 2,382,800 | 55.39 | 55.63 | 54.34 | 54.39 | 00:00:00 | | 2016-06-27 | 8,104,700 | 52.08 | 52.22 | 48.67 | 49.50 | 00:00:00 | | 2016-07-01 | 4,310,300 | 53.79 | 55.15 | 53.10 | 54.89 | 00:00:00 | | 2016-07-11 | 2,986,200 | 56.17 | 56.59 | 55.35 | 55.86 | 00:00:00 | | 2016-07-12 | 4,353,900 | 56.88 | 58.04 | 56.80 | 57.42 | 00:00:00 | | 2016-07-13 | 4,826,100 | 57.43 | 57.60 | 55.49 | 56.10 | 00:00:00 | | 2016-07-15 | 4,273,200 | 55.83 | 55.88 | 54.69 | 55.01 | 00:00:00 | | 2016-07-18 | 4,756,400 | 54.73 | 55.24 | 53.95 | 55.10 | 00:00:00 | | 2016-07-25 | 4,460,500 | 54.13 | 54.42 | 53.10 | 53.87 | 00:00:00 | | 2016-07-26 | 3,418,200 | 53.26 | 54.77 | 53.16 | 54.74 | 00:00:00 | | 2016-07-27 | 5,650,700 | 55.07 | 56.09 | 53.08 | 53.80 | 00:00:00 | | 2016-08-01 | 5,488,700 | 53.88 | 54.00 | 51.44 | 51.85 | 00:00:00 | | 2016-08-04 | 5,453,700 | 52.39 | 53.10 | 51.06 | 51.27 | 00:00:00 | | 2016-08-05 | 6,986,800 | 51.42 | 53.05 | 50.23 | 52.77 | 00:00:00 | | 2016-08-08 | 4,531,700 | 53.33 | 54.25 | 53.03 | 53.05 | 00:00:00 | | 2016-08-09 | 5,015,000 | 53.29 | 53.49 | 52.13 | 52.75 | 00:00:00 | | 2016-08-10 | 3,539,100 | 53.09 | 53.69 | 52.40 | 52.63 | 00:00:00 | | 2016-08-11 | 3,675,300 | 53.16 | 54.41 | 52.45 | 54.01 | 00:00:00 | | 2016-08-12 | 3,709,000 | 54.39 | 55.06 | 54.00 | 54.28 | 00:00:00 | | 2016-08-16 | 3,929,400 | 54.52 | 54.57 | 53.09 | 54.15 | 00:00:00 | | 2016-08-17 | 2,519,500 | 54.09 | 54.46 | 53.59 | 54.38 | 00:00:00 | | 2016-08-22 | 3,151,400 | 54.05 | 54.30 | 53.44 | 54.27 | 00:00:00 | | 2016-08-25 | 2,760,000 | 54.39 | 55.41 | 53.81 | 55.15 | 00:00:00 | | 2016-08-26 | 2,591,400 | 55.23 | 56.07 | 54.84 | 55.26 | 00:00:00 | | 2016-08-29 | 2,503,500 | 54.92 | 56.25 | 54.68 | 56.22 | 00:00:00 | | 2016-08-30 | 3,252,400 | 57.18 | 57.18 | 55.32 | 55.78 | 00:00:00 | | 2016-08-31 | 5,233,300 | 55.27 | 55.35 | 53.25 | 53.47 | 00:00:00 | | 2016-09-06 | 3,574,400 | 56.55 | 57.29 | 56.15 | 57.19 | 00:00:00 | | 2016-09-07 | 4,185,000 | 57.50 | 58.50 | 56.83 | 57.18 | 00:00:00 | | 2016-09-08 | 4,252,300 | 57.92 | 59.25 | 57.78 | 59.06 | 00:00:00 | | 2016-09-22 | 8,906,600 | 62.00 | 62.55 | 60.45 | 61.21 | 00:00:00 | | 2016-09-23 | 11,410,000 | 60.80 | 61.59 | 58.54 | 59.50 | 00:00:00 | | 2016-09-26 | 5,537,600 | 59.68 | 60.08 | 58.46 | 58.54 | 00:00:00 | | 2016-09-27 | 6,082,700 | 58.16 | 58.49 | 57.28 | 58.27 | 00:00:00 | | 2016-09-28 | 7,360,500 | 58.86 | 61.56 | 57.97 | 61.27 | 00:00:00 | | 2016-09-29 | 9,767,400 | 61.21 | 63.35 | 61.01 | 62.58 | 00:00:00 | | 2016-10-04 | 6,739,500 | 63.98 | 64.13 | 62.53 | 63.47 | 00:00:00 | | 2016-10-05 | 5,614,900 | 64.36 | 65.05 | 63.83 | 64.14 | 00:00:00 | | 2016-10-06 | 4,537,700 | 64.56 | 64.92 | 63.12 | 63.85 | 00:00:00 | | 2016-10-07 | 2,685,200 | 64.05 | 64.37 | 62.97 | 63.46 | 00:00:00 | | 2016-10-25 | 3,413,400 | 62.81 | 63.30 | 60.98 | 61.05 | 00:00:00 | | 2016-10-26 | 5,060,700 | 60.48 | 62.11 | 60.04 | 60.90 | 00:00:00 | | 2016-10-27 | 7,709,100 | 61.46 | 63.50 | 60.51 | 61.42 | 00:00:00 | | 2016-10-28 | 5,528,800 | 61.46 | 62.00 | 60.48 | 61.46 | 00:00:00 | | 2016-11-04 | 5,928,600 | 60.02 | 60.55 | 58.59 | 58.62 | 00:00:00 | | 2016-11-07 | 5,187,500 | 59.96 | 60.32 | 59.27 | 60.21 | 00:00:00 | | 2016-11-08 | 4,352,500 | 59.60 | 60.31 | 59.32 | 59.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
