|
 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 | | 2018-02-15 | 5,430,068 | 59.96 | 60.00 | 58.54 | 59.62 | 00:00:00 | | 2018-02-16 | 3,785,964 | 59.34 | 60.12 | 59.07 | 59.18 | 00:00:00 | | 2018-02-20 | 5,969,988 | 59.30 | 61.05 | 59.16 | 59.25 | 00:00:00 | | 2018-02-21 | 6,516,241 | 59.24 | 59.69 | 57.23 | 57.27 | 00:00:00 | | 2018-02-22 | 4,804,662 | 57.85 | 59.54 | 57.67 | 58.28 | 00:00:00 | | 2018-02-23 | 5,023,301 | 58.89 | 60.99 | 58.50 | 60.82 | 00:00:00 | | 2018-02-26 | 4,278,063 | 61.24 | 61.46 | 59.91 | 60.40 | 00:00:00 | | 2018-02-27 | 5,498,377 | 60.21 | 60.40 | 58.45 | 58.47 | 00:00:00 | | 2018-02-28 | 5,403,563 | 58.45 | 59.00 | 57.02 | 57.04 | 00:00:00 | | 2018-03-01 | 4,270,399 | 57.19 | 57.83 | 56.65 | 57.12 | 00:00:00 | | 2018-03-02 | 6,565,576 | 56.71 | 57.63 | 56.04 | 57.45 | 00:00:00 | | 2018-03-05 | 6,540,703 | 57.24 | 59.35 | 57.04 | 58.95 | 00:00:00 | | 2018-03-06 | 3,803,490 | 59.34 | 59.34 | 58.35 | 58.81 | 00:00:00 | | 2018-03-07 | 5,257,298 | 58.24 | 59.14 | 57.46 | 57.72 | 00:00:00 | | 2018-03-08 | 4,644,336 | 57.65 | 58.00 | 56.63 | 57.08 | 00:00:00 | | 2018-03-09 | 4,253,765 | 57.58 | 58.38 | 57.48 | 58.03 | 00:00:00 | | 2018-03-12 | 4,065,161 | 58.00 | 59.26 | 57.87 | 58.98 | 00:00:00 | | 2018-03-13 | 3,096,387 | 59.09 | 59.50 | 58.28 | 58.55 | 00:00:00 | | 2018-03-14 | 4,075,381 | 58.71 | 59.37 | 58.58 | 58.92 | 00:00:00 | | 2018-03-15 | 6,345,374 | 59.24 | 59.87 | 57.72 | 57.91 | 00:00:00 | | 2018-03-16 | 4,542,777 | 58.07 | 59.33 | 58.07 | 58.53 | 00:00:00 | | 2018-03-19 | 4,265,882 | 57.91 | 58.46 | 56.63 | 57.02 | 00:00:00 | | 2018-03-20 | 4,318,970 | 57.64 | 59.35 | 57.54 | 58.48 | 00:00:00 | | 2018-03-21 | 7,331,497 | 58.92 | 61.63 | 58.86 | 61.50 | 00:00:00 | | 2018-03-22 | 6,456,471 | 60.54 | 61.47 | 60.13 | 60.66 | 00:00:00 | | 2018-03-23 | 6,816,152 | 61.36 | 63.05 | 61.07 | 61.56 | 00:00:00 | | 2018-03-26 | 4,923,812 | 62.39 | 62.69 | 60.73 | 62.59 | 00:00:00 | | 2018-03-27 | 4,397,246 | 63.00 | 63.05 | 60.38 | 60.80 | 00:00:00 | | 2018-03-28 | 6,661,276 | 60.81 | 61.59 | 58.75 | 58.90 | 00:00:00 | | 2018-03-29 | 5,891,234 | 59.51 | 60.68 | 59.21 | 60.41 | 00:00:00 | | 2018-04-02 | 5,988,784 | 60.09 | 60.13 | 56.79 | 58.17 | 00:00:00 | | 2018-04-03 | 3,837,846 | 58.66 | 59.32 | 57.36 | 59.20 | 00:00:00 | | 2018-04-04 | 3,572,658 | 58.02 | 59.25 | 57.63 | 59.08 | 00:00:00 | | 2018-04-05 | 5,008,262 | 59.42 | 60.78 | 59.37 | 60.11 | 00:00:00 | | 2018-04-06 | 10,749,711 | 59.50 | 60.27 | 57.74 | 58.86 | 00:00:00 | | 2018-04-09 | 5,066,539 | 59.38 | 61.03 | 59.12 | 59.83 | 00:00:00 | | 2018-04-10 | 6,270,964 | 60.76 | 62.70 | 60.70 | 61.81 | 00:00:00 | | 2018-04-11 | 5,536,215 | 61.87 | 63.47 | 61.86 | 63.20 | 00:00:00 | | 2018-04-12 | 4,137,199 | 63.11 | 63.55 | 62.42 | 62.75 | 00:00:00 | | 2018-04-13 | 5,187,583 | 63.43 | 63.72 | 62.69 | 63.03 | 00:00:00 | | 2018-04-16 | 4,362,071 | 63.58 | 63.81 | 62.82 | 63.46 | 00:00:00 | | 2018-04-17 | 5,225,825 | 63.66 | 64.37 | 63.35 | 64.06 | 00:00:00 | | 2018-04-18 | 8,189,900 | 64.81 | 67.13 | 64.81 | 66.35 | 00:00:00 | | 2018-04-19 | 5,278,880 | 66.44 | 67.24 | 65.53 | 66.08 | 00:00:00 | | 2018-04-20 | 5,226,002 | 65.92 | 66.94 | 65.37 | 66.49 | 00:00:00 | | 2018-04-23 | 6,245,686 | 66.14 | 67.34 | 65.87 | 66.78 | 00:00:00 | | 2018-04-24 | 4,285,893 | 66.88 | 67.25 | 65.04 | 66.09 | 00:00:00 | | 2018-04-25 | 3,053,846 | 65.95 | 67.08 | 65.71 | 66.83 | 00:00:00 | | 2018-04-26 | 2,587,745 | 67.02 | 67.70 | 66.62 | 67.50 | 00:00:00 | | 2018-04-27 | 3,474,907 | 66.97 | 67.47 | 66.48 | 67.05 | 00:00:00 | | 2018-04-30 | 4,030,832 | 66.62 | 68.18 | 66.50 | 67.32 | 00:00:00 | | 2018-05-01 | 5,781,835 | 67.17 | 67.21 | 65.91 | 66.52 | 00:00:00 | | 2018-05-02 | 6,070,552 | 66.69 | 66.80 | 65.09 | 65.57 | 00:00:00 | | 2018-05-03 | 4,927,759 | 65.33 | 66.55 | 64.89 | 66.03 | 00:00:00 | | 2018-05-04 | 3,667,823 | 65.95 | 66.76 | 65.51 | 66.58 | 00:00:00 | | 2018-05-07 | 4,392,326 | 67.18 | 68.75 | 65.93 | 66.00 | 00:00:00 | | 2018-05-08 | 3,766,527 | 65.69 | 67.09 | 64.79 | 67.04 | 00:00:00 | | 2018-05-09 | 7,238,678 | 68.44 | 68.84 | 66.73 | 67.44 | 00:00:00 | | 2018-05-10 | 5,652,749 | 68.23 | 68.85 | 67.53 | 68.39 | 00:00:00 | | 2018-05-11 | 3,622,345 | 68.68 | 69.28 | 68.03 | 68.31 | 00:00:00 | | 2018-05-14 | 3,804,824 | 68.66 | 69.93 | 68.66 | 69.20 | 00:00:00 | | 2018-05-15 | 3,543,497 | 69.05 | 70.25 | 68.85 | 69.69 | 00:00:00 | | 2018-05-16 | 5,105,980 | 70.25 | 70.67 | 69.61 | 70.32 | 00:00:00 | | 2018-05-17 | 3,867,270 | 70.61 | 71.66 | 70.61 | 71.14 | 00:00:00 | | 2018-05-18 | 4,110,868 | 71.22 | 71.37 | 70.34 | 70.57 | 00:00:00 | | 2018-05-21 | 1,871,074 | 71.20 | 72.15 | 70.93 | 71.55 | 00:00:00 | | 2018-05-22 | 4,380,425 | 72.08 | 72.70 | 70.45 | 70.52 | 00:00:00 | | 2018-05-23 | 6,673,744 | 69.90 | 70.81 | 69.30 | 70.33 | 00:00:00 | | 2018-05-24 | 5,721,537 | 69.27 | 69.57 | 68.84 | 69.06 | 00:00:00 | | 2018-05-25 | 5,863,658 | 67.53 | 67.74 | 66.22 | 67.59 | 00:00:00 | | 2018-05-29 | 5,045,014 | 66.71 | 68.11 | 66.64 | 67.30 | 00:00:00 | | 2018-05-30 | 4,850,901 | 67.89 | 70.77 | 67.89 | 70.49 | 00:00:00 | | 2018-05-31 | 4,658,700 | 69.89 | 70.84 | 69.47 | 69.80 | 00:00:00 | | 2018-06-01 | 4,390,036 | 69.96 | 71.57 | 69.39 | 71.05 | 00:00:00 | | 2018-06-04 | 3,804,506 | 71.40 | 71.72 | 69.28 | 69.34 | 00:00:00 | | 2018-06-05 | 2,903,342 | 69.00 | 69.78 | 68.35 | 69.23 | 00:00:00 | | 2018-06-06 | 3,738,916 | 69.56 | 70.16 | 68.66 | 69.45 | 00:00:00 | | 2018-06-07 | 4,663,340 | 70.10 | 72.03 | 69.85 | 71.65 | 00:00:00 | | 2018-06-08 | 3,087,706 | 71.72 | 71.86 | 70.96 | 71.40 | 00:00:00 | | 2018-06-11 | 3,260,592 | 71.42 | 72.10 | 71.01 | 71.68 | 00:00:00 | | 2018-06-12 | 2,398,433 | 71.29 | 72.16 | 70.66 | 71.42 | 00:00:00 | | 2018-06-13 | 2,331,680 | 71.11 | 71.80 | 70.89 | 71.61 | 00:00:00 | | 2018-06-14 | 2,405,564 | 72.07 | 72.54 | 71.11 | 71.20 | 00:00:00 | | 2018-06-15 | 5,454,067 | 70.65 | 70.93 | 67.54 | 68.67 | 00:00:00 | | 2018-06-18 | 628,748 | 68.98 | 70.18 | 68.54 | 70.00 | 00:00:00 | | 2018-06-19 | 3,835,746 | 68.59 | 70.03 | 68.50 | 69.08 | 00:00:00 | | 2018-06-20 | 4,941,449 | 69.77 | 70.39 | 68.74 | 70.10 | 00:00:00 | | 2018-06-21 | 4,884,449 | 69.75 | 70.08 | 68.88 | 69.46 | 00:00:00 | | 2018-06-22 | 12,689,507 | 72.24 | 74.72 | 71.96 | 74.11 | 00:00:00 | | 2018-06-25 | 4,605,576 | 73.83 | 74.35 | 71.37 | 71.89 | 00:00:00 | | 2018-06-26 | 4,969,751 | 72.19 | 73.37 | 71.37 | 73.07 | 00:00:00 | | 2018-06-27 | 4,705,132 | 73.95 | 75.50 | 73.88 | 74.44 | 00:00:00 | | 2018-06-28 | 4,121,059 | 74.77 | 75.10 | 73.19 | 73.58 | 00:00:00 | | 2018-06-29 | 4,440,943 | 73.53 | 74.89 | 73.22 | 73.25 | 00:00:00 | | 2018-07-02 | 3,623,933 | 72.70 | 72.76 | 71.63 | 72.44 | 00:00:00 | | 2018-07-03 | 2,185,403 | 73.59 | 74.74 | 72.98 | 73.46 | 00:00:00 | | 2018-07-05 | 1,213,134 | 73.94 | 74.24 | 72.31 | 72.72 | 00:00:00 | | 2018-07-06 | 2,962,700 | 71.89 | 74.00 | 71.80 | 73.66 | 00:00:00 | | 2018-07-09 | 1,106,355 | 74.23 | 75.08 | 74.23 | 74.69 | 00:00:00 | | 2018-07-10 | 4,230,197 | 75.80 | 76.70 | 74.78 | 75.47 | 00:00:00 | | 2018-07-11 | 3,777,985 | 74.50 | 75.22 | 72.40 | 73.35 | 00:00:00 | | 2018-07-12 | 2,887,630 | 73.59 | 74.05 | 72.61 | 73.69 | 00:00:00 | | 2018-07-13 | 2,825,323 | 73.61 | 75.27 | 73.43 | 74.59 | 00:00:00 | | 2018-07-16 | 3,239,727 | 73.30 | 73.90 | 71.58 | 72.84 | 00:00:00 | | 2018-07-17 | 3,855,354 | 72.15 | 72.23 | 70.94 | 71.43 | 00:00:00 | | 2018-07-18 | 3,018,471 | 71.01 | 71.73 | 70.12 | 71.50 | 00:00:00 | | 2018-07-19 | 3,377,494 | 71.15 | 71.63 | 70.47 | 71.08 | 00:00:00 | | 2018-07-20 | 521,596 | 71.24 | 71.37 | 70.78 | 70.83 | 00:00:00 | | 2018-07-23 | 2,852,463 | 71.40 | 72.19 | 70.98 | 71.06 | 00:00:00 | | 2018-07-24 | 3,047,952 | 71.94 | 73.02 | 71.25 | 72.36 | 00:00:00 | | 2018-07-25 | 3,806,802 | 72.16 | 73.49 | 72.12 | 73.31 | 00:00:00 | | 2018-07-26 | 2,837,936 | 73.05 | 73.77 | 72.74 | 73.33 | 00:00:00 | | 2018-07-27 | 2,420,257 | 72.79 | 73.19 | 71.99 | 72.40 | 00:00:00 | | 2018-07-30 | 3,735,971 | 73.18 | 74.20 | 73.01 | 73.71 | 00:00:00 | | 2018-07-31 | 3,507,566 | 73.79 | 74.21 | 72.74 | 73.15 | 00:00:00 | | 2018-08-01 | 9,194,443 | 71.95 | 72.05 | 67.81 | 69.57 | 00:00:00 | | 2018-08-02 | 5,483,996 | 68.83 | 69.73 | 68.26 | 69.67 | 00:00:00 | | 2018-08-03 | 3,959,666 | 69.46 | 69.53 | 67.77 | 68.26 | 00:00:00 | | 2018-08-06 | 6,845,131 | 69.00 | 69.68 | 67.60 | 68.28 | 00:00:00 | | 2018-08-07 | 15,367,357 | 68.55 | 68.55 | 64.40 | 64.54 | 00:00:00 | | 2018-08-08 | 5,206,076 | 64.15 | 65.40 | 63.93 | 65.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
