|
 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 | | 2017-08-24 | 3,903,243 | 42.74 | 42.87 | 42.47 | 42.65 | 00:00:00 | | 2017-08-25 | 3,039,656 | 42.84 | 42.98 | 42.29 | 42.36 | 00:00:00 | | 2017-08-28 | 4,281,655 | 42.22 | 42.44 | 40.72 | 41.27 | 00:00:00 | | 2017-08-29 | 5,318,022 | 40.98 | 41.01 | 39.96 | 40.71 | 00:00:00 | | 2017-08-30 | 3,025,278 | 40.33 | 40.77 | 40.03 | 40.52 | 00:00:00 | | 2017-08-31 | 4,400,460 | 40.87 | 41.33 | 40.47 | 40.93 | 00:00:00 | | 2017-09-01 | 3,330,233 | 40.99 | 41.67 | 40.41 | 41.49 | 00:00:00 | | 2017-09-05 | 3,360,540 | 41.85 | 42.13 | 41.11 | 41.48 | 00:00:00 | | 2017-09-06 | 5,438,946 | 41.70 | 42.67 | 41.68 | 42.35 | 00:00:00 | | 2017-09-07 | 3,088,843 | 42.28 | 42.40 | 41.68 | 42.17 | 00:00:00 | | 2017-09-08 | 3,308,178 | 41.97 | 41.97 | 40.54 | 40.92 | 00:00:00 | | 2017-09-11 | 3,337,351 | 41.10 | 41.45 | 40.64 | 41.02 | 00:00:00 | | 2017-09-12 | 3,746,314 | 41.25 | 42.27 | 41.12 | 41.76 | 00:00:00 | | 2017-09-13 | 5,873,182 | 42.02 | 43.14 | 42.02 | 43.13 | 00:00:00 | | 2017-09-14 | 4,651,855 | 43.40 | 44.12 | 43.13 | 43.53 | 00:00:00 | | 2017-09-15 | 4,218,313 | 43.54 | 43.77 | 43.28 | 43.55 | 00:00:00 | | 2017-09-18 | 2,672,138 | 43.47 | 43.95 | 43.26 | 43.76 | 00:00:00 | | 2017-09-19 | 2,628,882 | 43.74 | 44.12 | 43.41 | 43.76 | 00:00:00 | | 2017-09-20 | 4,160,361 | 44.00 | 45.24 | 43.97 | 44.81 | 00:00:00 | | 2017-09-21 | 15,781,301 | 48.20 | 48.56 | 47.04 | 48.49 | 00:00:00 | | 2017-09-22 | 7,523,631 | 48.47 | 49.45 | 47.95 | 48.83 | 00:00:00 | | 2017-09-25 | 6,159,721 | 49.46 | 50.15 | 49.18 | 49.93 | 00:00:00 | | 2017-09-26 | 5,065,640 | 49.39 | 50.16 | 49.13 | 49.88 | 00:00:00 | | 2017-09-27 | 6,041,558 | 50.05 | 50.14 | 48.86 | 49.06 | 00:00:00 | | 2017-09-28 | 4,226,960 | 49.15 | 49.52 | 48.62 | 48.88 | 00:00:00 | | 2017-09-29 | 4,013,439 | 48.60 | 48.88 | 48.19 | 48.85 | 00:00:00 | | 2017-10-02 | 9,247,365 | 47.88 | 49.60 | 47.36 | 49.38 | 00:00:00 | | 2017-10-03 | 6,252,973 | 49.37 | 49.58 | 48.92 | 49.27 | 00:00:00 | | 2017-10-04 | 4,946,895 | 49.37 | 50.10 | 49.06 | 49.42 | 00:00:00 | | 2017-10-05 | 5,940,710 | 49.47 | 49.80 | 48.97 | 49.05 | 00:00:00 | | 2017-10-06 | 6,459,300 | 48.82 | 49.18 | 48.33 | 48.64 | 00:00:00 | | 2017-10-09 | 4,767,938 | 48.64 | 48.98 | 48.35 | 48.86 | 00:00:00 | | 2017-10-10 | 4,907,482 | 49.28 | 49.81 | 48.33 | 48.41 | 00:00:00 | | 2017-10-11 | 3,739,005 | 48.43 | 48.72 | 48.02 | 48.39 | 00:00:00 | | 2017-10-12 | 4,838,479 | 47.86 | 48.26 | 47.39 | 47.73 | 00:00:00 | | 2017-10-13 | 4,001,305 | 48.18 | 48.51 | 47.66 | 47.79 | 00:00:00 | | 2017-10-16 | 4,344,349 | 48.06 | 48.54 | 47.84 | 48.45 | 00:00:00 | | 2017-10-17 | 4,136,937 | 48.34 | 48.91 | 47.95 | 48.90 | 00:00:00 | | 2017-10-18 | 5,608,757 | 48.73 | 49.52 | 48.41 | 48.77 | 00:00:00 | | 2017-10-19 | 5,032,595 | 48.55 | 49.73 | 48.52 | 48.67 | 00:00:00 | | 2017-10-20 | 4,552,208 | 48.88 | 49.16 | 48.63 | 49.01 | 00:00:00 | | 2017-10-23 | 5,743,852 | 49.20 | 49.39 | 48.08 | 48.10 | 00:00:00 | | 2017-10-24 | 6,902,903 | 48.41 | 48.88 | 47.77 | 48.05 | 00:00:00 | | 2017-10-25 | 4,907,833 | 47.84 | 48.13 | 47.35 | 47.70 | 00:00:00 | | 2017-10-26 | 5,325,516 | 47.68 | 48.00 | 46.75 | 47.69 | 00:00:00 | | 2017-10-27 | 6,438,832 | 47.29 | 48.83 | 47.06 | 48.81 | 00:00:00 | | 2017-10-30 | 5,561,445 | 49.07 | 49.43 | 48.52 | 48.69 | 00:00:00 | | 2017-10-31 | 6,795,501 | 48.23 | 49.49 | 48.01 | 49.37 | 00:00:00 | | 2017-11-01 | 9,045,659 | 49.64 | 51.02 | 49.16 | 50.14 | 00:00:00 | | 2017-11-02 | 6,368,308 | 49.86 | 50.36 | 48.82 | 49.39 | 00:00:00 | | 2017-11-03 | 6,375,744 | 49.32 | 49.88 | 49.14 | 49.51 | 00:00:00 | | 2017-11-06 | 7,238,126 | 49.80 | 51.84 | 49.56 | 51.83 | 00:00:00 | | 2017-11-07 | 6,584,934 | 52.01 | 52.17 | 50.60 | 51.08 | 00:00:00 | | 2017-11-08 | 4,630,144 | 51.00 | 51.59 | 50.35 | 51.16 | 00:00:00 | | 2017-11-09 | 4,199,814 | 51.02 | 51.83 | 50.85 | 51.40 | 00:00:00 | | 2017-11-10 | 4,991,266 | 51.22 | 51.47 | 50.35 | 51.11 | 00:00:00 | | 2017-11-13 | 11,008,703 | 51.05 | 51.55 | 49.87 | 50.23 | 00:00:00 | | 2017-11-14 | 8,103,356 | 49.71 | 49.84 | 47.88 | 48.05 | 00:00:00 | | 2017-11-15 | 7,136,283 | 47.71 | 48.08 | 47.02 | 47.62 | 00:00:00 | | 2017-11-16 | 5,745,168 | 47.59 | 48.13 | 47.01 | 47.50 | 00:00:00 | | 2017-11-17 | 6,091,098 | 47.89 | 48.33 | 47.74 | 48.15 | 00:00:00 | | 2017-11-20 | 3,593,755 | 47.86 | 48.57 | 47.42 | 48.31 | 00:00:00 | | 2017-11-21 | 5,259,763 | 48.46 | 48.56 | 47.73 | 48.02 | 00:00:00 | | 2017-11-22 | 5,938,383 | 48.39 | 48.57 | 48.13 | 48.35 | 00:00:00 | | 2017-11-24 | 2,079,081 | 48.64 | 48.70 | 47.95 | 48.11 | 00:00:00 | | 2017-11-27 | 4,823,159 | 47.96 | 47.96 | 47.36 | 47.69 | 00:00:00 | | 2017-11-28 | 2,793,820 | 47.76 | 47.90 | 47.38 | 47.77 | 00:00:00 | | 2017-11-29 | 3,802,103 | 47.70 | 48.48 | 47.52 | 47.88 | 00:00:00 | | 2017-11-30 | 9,415,993 | 48.34 | 49.03 | 47.80 | 48.09 | 00:00:00 | | 2017-12-01 | 8,403,962 | 48.60 | 49.83 | 48.44 | 48.72 | 00:00:00 | | 2017-12-04 | 4,452,854 | 48.58 | 49.34 | 48.33 | 48.59 | 00:00:00 | | 2017-12-05 | 2,874,756 | 48.47 | 48.63 | 47.78 | 48.26 | 00:00:00 | | 2017-12-06 | 5,691,037 | 47.93 | 48.04 | 46.84 | 47.11 | 00:00:00 | | 2017-12-07 | 3,740,987 | 47.00 | 47.43 | 46.80 | 47.32 | 00:00:00 | | 2017-12-08 | 6,149,798 | 47.75 | 48.22 | 47.43 | 47.92 | 00:00:00 | | 2017-12-11 | 4,010,087 | 48.12 | 48.55 | 47.95 | 48.30 | 00:00:00 | | 2017-12-12 | 6,874,055 | 48.53 | 49.35 | 48.07 | 48.54 | 00:00:00 | | 2017-12-13 | 4,339,051 | 48.57 | 48.68 | 47.93 | 48.26 | 00:00:00 | | 2017-12-14 | 5,001,839 | 48.00 | 48.25 | 47.37 | 47.89 | 00:00:00 | | 2017-12-15 | 8,248,635 | 48.18 | 48.37 | 47.39 | 47.52 | 00:00:00 | | 2017-12-18 | 4,718,638 | 47.71 | 48.93 | 47.54 | 48.53 | 00:00:00 | | 2017-12-19 | 5,703,170 | 48.94 | 50.13 | 48.67 | 49.39 | 00:00:00 | | 2017-12-20 | 7,815,500 | 49.59 | 51.14 | 49.40 | 50.73 | 00:00:00 | | 2017-12-21 | 7,594,931 | 50.78 | 52.88 | 50.52 | 51.96 | 00:00:00 | | 2017-12-22 | 5,308,059 | 51.98 | 53.46 | 51.94 | 52.93 | 00:00:00 | | 2017-12-26 | 4,980,717 | 53.20 | 54.45 | 53.15 | 54.10 | 00:00:00 | | 2017-12-27 | 3,828,714 | 54.10 | 54.26 | 53.75 | 53.78 | 00:00:00 | | 2017-12-28 | 2,551,087 | 53.78 | 54.06 | 53.53 | 53.76 | 00:00:00 | | 2017-12-29 | 2,507,063 | 53.98 | 54.12 | 53.43 | 53.64 | 00:00:00 | | 2018-01-02 | 3,822,284 | 54.13 | 54.85 | 54.00 | 54.77 | 00:00:00 | | 2018-01-03 | 4,303,695 | 54.70 | 55.46 | 54.65 | 54.77 | 00:00:00 | | 2018-01-04 | 4,475,358 | 54.94 | 55.67 | 54.26 | 55.65 | 00:00:00 | | 2018-01-05 | 3,836,468 | 55.40 | 55.73 | 54.57 | 55.02 | 00:00:00 | | 2018-01-08 | 4,708,380 | 54.97 | 55.56 | 54.65 | 55.39 | 00:00:00 | | 2018-01-09 | 4,629,783 | 55.66 | 55.92 | 55.25 | 55.52 | 00:00:00 | | 2018-01-10 | 4,612,586 | 55.61 | 56.52 | 55.37 | 55.41 | 00:00:00 | | 2018-01-11 | 10,865,683 | 55.78 | 59.04 | 55.58 | 58.50 | 00:00:00 | | 2018-01-12 | 4,875,611 | 58.82 | 59.17 | 58.19 | 58.98 | 00:00:00 | | 2018-01-16 | 6,006,035 | 58.94 | 59.72 | 58.51 | 58.55 | 00:00:00 | | 2018-01-17 | 4,436,289 | 58.75 | 59.53 | 57.91 | 58.97 | 00:00:00 | | 2018-01-18 | 4,070,966 | 58.73 | 59.15 | 58.07 | 58.29 | 00:00:00 | | 2018-01-19 | 5,977,752 | 58.03 | 58.47 | 57.88 | 58.20 | 00:00:00 | | 2018-01-22 | 6,139,748 | 58.30 | 60.73 | 58.20 | 60.72 | 00:00:00 | | 2018-01-23 | 6,304,829 | 60.85 | 61.37 | 60.20 | 60.94 | 00:00:00 | | 2018-01-24 | 5,788,732 | 61.25 | 61.78 | 60.73 | 61.43 | 00:00:00 | | 2018-01-25 | 7,887,086 | 61.48 | 61.84 | 60.98 | 61.49 | 00:00:00 | | 2018-01-26 | 5,621,248 | 61.62 | 62.51 | 61.30 | 61.84 | 00:00:00 | | 2018-01-29 | 3,305,329 | 61.44 | 62.35 | 60.86 | 60.96 | 00:00:00 | | 2018-01-30 | 5,329,585 | 60.18 | 60.48 | 58.96 | 59.75 | 00:00:00 | | 2018-01-31 | 3,860,517 | 59.75 | 60.36 | 59.44 | 60.05 | 00:00:00 | | 2018-02-01 | 4,582,961 | 60.58 | 61.50 | 60.05 | 61.37 | 00:00:00 | | 2018-02-02 | 8,637,891 | 60.59 | 60.81 | 58.88 | 59.11 | 00:00:00 | | 2018-02-05 | 7,951,344 | 58.13 | 59.50 | 56.53 | 56.85 | 00:00:00 | | 2018-02-06 | 8,726,408 | 55.95 | 57.56 | 53.97 | 57.49 | 00:00:00 | | 2018-02-07 | 11,982,159 | 60.76 | 61.23 | 57.67 | 58.72 | 00:00:00 | | 2018-02-08 | 7,927,965 | 59.07 | 59.78 | 56.18 | 56.20 | 00:00:00 | | 2018-02-09 | 8,738,166 | 56.76 | 57.24 | 53.85 | 56.13 | 00:00:00 | | 2018-02-12 | 6,576,252 | 57.00 | 58.69 | 56.83 | 57.82 | 00:00:00 | | 2018-02-13 | 4,224,322 | 57.33 | 57.89 | 56.77 | 57.18 | 00:00:00 | | 2018-02-14 | 5,698,170 | 56.40 | 59.94 | 56.20 | 59.78 | 00:00:00 | | 2018-02-15 | 5,430,068 | 59.96 | 60.00 | 58.54 | 59.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
