|
 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 | | 2016-11-08 | 4,352,500 | 59.60 | 60.31 | 59.32 | 59.73 | 00:00:00 | | 2016-11-09 | 6,053,900 | 59.50 | 61.64 | 58.94 | 61.19 | 00:00:00 | | 2016-11-10 | 3,459,100 | 60.98 | 62.24 | 60.47 | 61.87 | 00:00:00 | | 2016-11-11 | 2,914,600 | 61.60 | 62.01 | 60.56 | 61.04 | 00:00:00 | | 2016-11-16 | 3,275,000 | 62.50 | 63.50 | 61.63 | 61.94 | 00:00:00 | | 2016-11-17 | 3,844,200 | 62.54 | 63.09 | 60.90 | 61.45 | 00:00:00 | | 2016-11-18 | 3,655,000 | 61.43 | 62.34 | 61.22 | 61.51 | 00:00:00 | | 2016-11-25 | 2,425,400 | 64.40 | 64.76 | 62.97 | 63.75 | 00:00:00 | | 2016-12-05 | 3,986,000 | 69.50 | 69.81 | 68.18 | 68.29 | 00:00:00 | | 2016-12-06 | 4,062,200 | 67.40 | 68.56 | 66.51 | 68.21 | 00:00:00 | | 2016-12-22 | 2,729,900 | 71.16 | 71.52 | 70.54 | 70.77 | 00:00:00 | | 2016-12-23 | 1,800,000 | 70.74 | 71.41 | 70.54 | 71.25 | 00:00:00 | | 2017-01-06 | 5,731,400 | 72.00 | 72.26 | 70.88 | 71.74 | 00:00:00 | | 2017-01-09 | 4,166,100 | 71.00 | 71.62 | 69.86 | 69.98 | 00:00:00 | | 2017-01-12 | 3,127,600 | 72.14 | 72.32 | 71.00 | 71.49 | 00:00:00 | | 2017-01-13 | 2,628,100 | 71.00 | 71.91 | 70.67 | 71.24 | 00:00:00 | | 2017-01-17 | 2,544,200 | 71.67 | 71.76 | 70.52 | 70.72 | 00:00:00 | | 2017-01-18 | 4,026,800 | 70.00 | 70.48 | 69.21 | 69.89 | 00:00:00 | | 2017-01-23 | 2,563,600 | 69.58 | 70.08 | 69.18 | 69.86 | 00:00:00 | | 2017-01-24 | 3,429,400 | 70.47 | 71.88 | 70.07 | 71.18 | 00:00:00 | | 2017-01-25 | 3,515,800 | 71.12 | 71.86 | 70.56 | 70.67 | 00:00:00 | | 2017-01-30 | 4,446,800 | 69.75 | 69.75 | 67.37 | 68.83 | 00:00:00 | | 2017-01-31 | 5,334,100 | 68.90 | 69.69 | 67.95 | 69.53 | 00:00:00 | | 2017-02-01 | 6,281,000 | 70.27 | 71.25 | 67.24 | 68.36 | 00:00:00 | | 2017-02-02 | 5,205,100 | 68.55 | 69.60 | 67.41 | 69.10 | 00:00:00 | | 2017-02-06 | 3,167,100 | 70.50 | 70.87 | 68.78 | 69.10 | 00:00:00 | | 2017-02-07 | 4,478,200 | 68.52 | 68.81 | 66.83 | 67.14 | 00:00:00 | | 2017-02-08 | 4,174,500 | 66.50 | 67.62 | 65.60 | 67.15 | 00:00:00 | | 2017-02-13 | 3,066,300 | 68.86 | 68.97 | 67.75 | 68.14 | 00:00:00 | | 2017-02-14 | 3,485,300 | 68.29 | 68.41 | 66.86 | 68.33 | 00:00:00 | | 2017-02-15 | 5,541,700 | 68.27 | 68.40 | 67.19 | 67.52 | 00:00:00 | | 2017-02-16 | 4,936,000 | 67.81 | 67.97 | 66.44 | 66.60 | 00:00:00 | | 2017-02-17 | 3,424,500 | 65.99 | 66.94 | 65.90 | 66.77 | 00:00:00 | | 2017-02-21 | 3,839,400 | 67.83 | 68.09 | 67.13 | 67.21 | 00:00:00 | | 2017-02-24 | 4,823,000 | 65.30 | 66.24 | 64.36 | 64.77 | 00:00:00 | | 2017-03-02 | 4,616,400 | 65.24 | 65.55 | 64.05 | 64.09 | 00:00:00 | | 2017-03-03 | 7,084,400 | 64.11 | 64.11 | 62.62 | 63.21 | 00:00:00 | | 2017-03-06 | 4,930,400 | 62.84 | 63.39 | 62.31 | 63.25 | 00:00:00 | | 2017-03-09 | 5,747,700 | 61.02 | 62.24 | 60.63 | 61.94 | 00:00:00 | | 2017-03-10 | 4,374,800 | 62.13 | 62.41 | 61.28 | 61.89 | 00:00:00 | | 2017-03-20 | 3,351,600 | 62.62 | 63.03 | 62.04 | 62.84 | 00:00:00 | | 2017-04-17 | 3,216,600 | 60.88 | 61.35 | 60.54 | 61.21 | 00:00:00 | | 2017-04-18 | 3,349,600 | 60.68 | 61.46 | 60.25 | 60.41 | 00:00:00 | | 2017-05-04 | 10,657,100 | 51.42 | 52.80 | 51.10 | 51.94 | 00:00:00 | | 2017-05-08 | 6,510,800 | 52.51 | 52.80 | 51.70 | 52.31 | 00:00:00 | | 2017-05-09 | 7,770,900 | 52.35 | 52.52 | 51.04 | 51.33 | 00:00:00 | | 2017-05-10 | 9,107,735 | 51.83 | 52.24 | 51.29 | 52.08 | 00:00:00 | | 2017-05-11 | 6,017,451 | 52.34 | 52.43 | 51.35 | 51.54 | 00:00:00 | | 2017-05-12 | 4,179,111 | 51.43 | 51.89 | 51.32 | 51.63 | 00:00:00 | | 2017-05-15 | 5,212,939 | 52.64 | 52.75 | 51.76 | 51.88 | 00:00:00 | | 2017-05-16 | 5,148,667 | 52.19 | 52.38 | 51.32 | 51.75 | 00:00:00 | | 2017-05-17 | 4,850,964 | 51.48 | 52.10 | 51.19 | 51.74 | 00:00:00 | | 2017-05-18 | 5,274,983 | 51.49 | 52.54 | 51.32 | 52.08 | 00:00:00 | | 2017-05-19 | 5,717,038 | 52.61 | 53.70 | 52.53 | 53.30 | 00:00:00 | | 2017-05-22 | 4,706,828 | 54.22 | 54.22 | 52.73 | 53.35 | 00:00:00 | | 2017-05-23 | 4,328,636 | 53.19 | 53.71 | 53.01 | 53.57 | 00:00:00 | | 2017-05-24 | 3,415,219 | 53.37 | 53.98 | 53.02 | 53.35 | 00:00:00 | | 2017-05-25 | 3,925,980 | 53.17 | 53.86 | 51.66 | 52.07 | 00:00:00 | | 2017-05-26 | 6,181,104 | 51.71 | 51.94 | 50.70 | 51.84 | 00:00:00 | | 2017-05-30 | 5,063,520 | 51.38 | 51.53 | 50.74 | 50.77 | 00:00:00 | | 2017-05-31 | 5,453,465 | 50.33 | 51.16 | 50.00 | 50.53 | 00:00:00 | | 2017-06-01 | 3,484,093 | 50.73 | 51.50 | 50.37 | 51.11 | 00:00:00 | | 2017-06-02 | 5,011,883 | 50.67 | 50.68 | 49.63 | 50.06 | 00:00:00 | | 2017-06-05 | 4,163,235 | 49.90 | 50.37 | 49.50 | 49.64 | 00:00:00 | | 2017-06-06 | 4,504,170 | 49.56 | 50.45 | 49.14 | 50.10 | 00:00:00 | | 2017-06-07 | 8,308,916 | 49.85 | 50.08 | 47.04 | 47.17 | 00:00:00 | | 2017-06-08 | 5,144,609 | 46.92 | 47.87 | 46.54 | 46.63 | 00:00:00 | | 2017-06-09 | 4,102,763 | 46.82 | 48.39 | 46.77 | 47.98 | 00:00:00 | | 2017-06-12 | 5,192,762 | 48.58 | 48.96 | 48.03 | 48.30 | 00:00:00 | | 2017-06-13 | 5,158,873 | 48.41 | 49.34 | 48.15 | 49.22 | 00:00:00 | | 2017-06-14 | 6,436,356 | 48.35 | 48.46 | 46.86 | 47.28 | 00:00:00 | | 2017-06-15 | 5,315,536 | 46.96 | 47.42 | 45.84 | 46.11 | 00:00:00 | | 2017-06-16 | 5,634,896 | 46.36 | 47.06 | 45.87 | 47.04 | 00:00:00 | | 2017-06-19 | 4,147,492 | 46.86 | 47.11 | 46.54 | 46.70 | 00:00:00 | | 2017-06-20 | 5,486,029 | 45.77 | 46.52 | 45.50 | 46.29 | 00:00:00 | | 2017-06-21 | 5,051,932 | 46.17 | 46.62 | 45.14 | 45.35 | 00:00:00 | | 2017-06-22 | 4,778,280 | 45.42 | 46.17 | 45.04 | 45.09 | 00:00:00 | | 2017-06-23 | 5,348,881 | 45.21 | 45.93 | 45.10 | 45.50 | 00:00:00 | | 2017-06-26 | 4,575,460 | 45.62 | 45.75 | 44.88 | 44.92 | 00:00:00 | | 2017-06-27 | 8,607,498 | 45.35 | 45.51 | 43.69 | 43.80 | 00:00:00 | | 2017-06-28 | 7,115,968 | 43.91 | 44.33 | 43.45 | 43.79 | 00:00:00 | | 2017-06-29 | 8,341,698 | 44.06 | 45.82 | 43.96 | 45.25 | 00:00:00 | | 2017-06-30 | 5,321,148 | 45.66 | 45.99 | 44.93 | 45.34 | 00:00:00 | | 2017-07-03 | 2,547,926 | 45.50 | 46.26 | 45.47 | 46.10 | 00:00:00 | | 2017-07-05 | 4,109,884 | 45.81 | 45.82 | 44.55 | 44.81 | 00:00:00 | | 2017-07-06 | 7,615,891 | 44.91 | 45.01 | 43.51 | 43.62 | 00:00:00 | | 2017-07-07 | 4,852,412 | 43.44 | 43.56 | 42.58 | 43.36 | 00:00:00 | | 2017-07-10 | 3,479,740 | 43.27 | 43.76 | 43.05 | 43.59 | 00:00:00 | | 2017-07-11 | 4,035,693 | 43.59 | 44.12 | 43.15 | 43.64 | 00:00:00 | | 2017-07-12 | 4,764,865 | 44.18 | 44.38 | 43.26 | 43.82 | 00:00:00 | | 2017-07-13 | 4,455,534 | 43.68 | 44.47 | 43.57 | 44.45 | 00:00:00 | | 2017-07-14 | 4,901,615 | 44.63 | 45.02 | 44.45 | 44.73 | 00:00:00 | | 2017-07-17 | 4,896,747 | 44.61 | 45.77 | 44.58 | 45.22 | 00:00:00 | | 2017-07-18 | 5,059,807 | 45.50 | 45.65 | 43.46 | 43.77 | 00:00:00 | | 2017-07-19 | 6,745,797 | 43.68 | 44.97 | 43.52 | 44.91 | 00:00:00 | | 2017-07-20 | 5,700,989 | 45.28 | 45.44 | 43.79 | 43.84 | 00:00:00 | | 2017-07-21 | 5,865,583 | 44.01 | 44.17 | 43.47 | 44.06 | 00:00:00 | | 2017-07-24 | 5,120,310 | 44.19 | 44.61 | 43.95 | 44.21 | 00:00:00 | | 2017-07-25 | 8,787,828 | 44.80 | 46.40 | 44.59 | 45.72 | 00:00:00 | | 2017-07-26 | 5,064,819 | 46.14 | 46.43 | 45.10 | 45.17 | 00:00:00 | | 2017-07-27 | 6,948,326 | 45.57 | 47.37 | 45.13 | 47.32 | 00:00:00 | | 2017-07-28 | 5,401,475 | 47.25 | 47.95 | 46.22 | 46.32 | 00:00:00 | | 2017-07-31 | 4,094,667 | 46.12 | 46.27 | 45.49 | 45.67 | 00:00:00 | | 2017-08-01 | 4,363,583 | 45.60 | 45.73 | 44.51 | 44.70 | 00:00:00 | | 2017-08-02 | 4,591,455 | 44.28 | 45.08 | 43.89 | 44.66 | 00:00:00 | | 2017-08-03 | 6,632,782 | 44.63 | 44.69 | 43.47 | 43.77 | 00:00:00 | | 2017-08-04 | 4,585,809 | 43.72 | 44.96 | 43.72 | 44.89 | 00:00:00 | | 2017-08-07 | 3,874,108 | 44.54 | 44.59 | 43.81 | 44.37 | 00:00:00 | | 2017-08-08 | 5,207,642 | 44.10 | 45.07 | 43.99 | 44.21 | 00:00:00 | | 2017-08-09 | 5,193,998 | 44.32 | 44.90 | 43.67 | 44.10 | 00:00:00 | | 2017-08-10 | 4,111,572 | 44.31 | 44.77 | 43.55 | 43.70 | 00:00:00 | | 2017-08-11 | 3,779,034 | 43.57 | 44.04 | 43.18 | 43.54 | 00:00:00 | | 2017-08-14 | 4,024,090 | 43.62 | 43.63 | 42.89 | 43.02 | 00:00:00 | | 2017-08-15 | 4,021,750 | 42.92 | 43.30 | 42.51 | 43.24 | 00:00:00 | | 2017-08-16 | 6,141,108 | 43.27 | 43.54 | 42.36 | 42.53 | 00:00:00 | | 2017-08-17 | 5,665,948 | 42.29 | 42.68 | 41.64 | 41.72 | 00:00:00 | | 2017-08-18 | 5,213,622 | 41.62 | 42.45 | 41.22 | 42.17 | 00:00:00 | | 2017-08-21 | 3,650,919 | 41.97 | 42.47 | 41.70 | 42.05 | 00:00:00 | | 2017-08-22 | 3,478,123 | 42.21 | 42.38 | 42.02 | 42.27 | 00:00:00 | | 2017-08-23 | 3,380,816 | 42.16 | 43.44 | 41.99 | 42.98 | 00:00:00 | | 2017-08-24 | 3,903,243 | 42.74 | 42.87 | 42.47 | 42.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
