|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-08 | 5,206,076 | 64.15 | 65.40 | 63.93 | 65.17 | 00:00:00 | | 2018-08-09 | 6,292,394 | 65.40 | 66.48 | 65.09 | 66.06 | 00:00:00 | | 2018-08-10 | 6,780,440 | 65.79 | 67.23 | 65.74 | 66.82 | 00:00:00 | | 2018-08-13 | 2,726,467 | 66.66 | 67.35 | 66.19 | 66.76 | 00:00:00 | | 2018-08-14 | 3,626,289 | 67.15 | 67.38 | 66.58 | 66.98 | 00:00:00 | | 2018-08-15 | 8,720,771 | 66.07 | 66.21 | 62.26 | 62.34 | 00:00:00 | | 2018-08-16 | 6,545,451 | 62.87 | 63.61 | 62.25 | 62.31 | 00:00:00 | | 2018-08-17 | 2,161,244 | 62.94 | 62.94 | 61.75 | 62.17 | 00:00:00 | | 2018-08-20 | 4,291,447 | 62.00 | 62.50 | 61.83 | 62.32 | 00:00:00 | | 2018-08-21 | 3,875,273 | 62.88 | 63.70 | 62.40 | 62.56 | 00:00:00 | | 2018-08-22 | 3,848,092 | 63.12 | 63.98 | 63.01 | 63.57 | 00:00:00 | | 2018-08-23 | 3,179,499 | 63.07 | 63.47 | 62.65 | 63.09 | 00:00:00 | | 2018-08-24 | 2,925,569 | 63.74 | 64.18 | 63.23 | 63.65 | 00:00:00 | | 2018-08-27 | 2,984,974 | 63.77 | 64.70 | 63.54 | 64.55 | 00:00:00 | | 2018-08-28 | 4,141,054 | 64.65 | 65.23 | 64.17 | 64.87 | 00:00:00 | | 2018-08-29 | 5,443,776 | 65.61 | 65.88 | 64.46 | 64.99 | 00:00:00 | | 2018-08-30 | 3,794,651 | 64.84 | 65.22 | 63.76 | 64.45 | 00:00:00 | | 2018-08-31 | 3,217,032 | 64.21 | 64.68 | 63.70 | 64.40 | 00:00:00 | | 2018-09-04 | 2,129,030 | 64.41 | 64.84 | 63.69 | 63.96 | 00:00:00 | | 2018-09-05 | 4,251,944 | 63.72 | 64.69 | 63.11 | 64.39 | 00:00:00 | | 2018-09-06 | 4,271,121 | 64.33 | 64.99 | 63.37 | 63.68 | 00:00:00 | | 2018-09-07 | 2,513,310 | 63.19 | 63.65 | 62.38 | 63.54 | 00:00:00 | | 2018-09-10 | 3,239,904 | 63.82 | 64.21 | 63.12 | 63.18 | 00:00:00 | | 2018-09-11 | 5,325,787 | 62.53 | 63.58 | 62.19 | 62.57 | 00:00:00 | | 2018-09-12 | 7,113,393 | 63.10 | 63.30 | 60.55 | 61.77 | 00:00:00 | | 2018-09-13 | 6,499,395 | 61.59 | 62.73 | 61.26 | 62.44 | 00:00:00 | | 2018-09-14 | 4,341,889 | 62.32 | 63.57 | 62.32 | 63.01 | 00:00:00 | | 2018-09-17 | 4,000,318 | 63.24 | 64.32 | 63.24 | 63.97 | 00:00:00 | | 2018-09-18 | 4,404,060 | 64.61 | 65.40 | 64.47 | 64.75 | 00:00:00 | | 2018-09-19 | 2,636,428 | 64.74 | 65.35 | 64.57 | 64.76 | 00:00:00 | | 2018-09-20 | 2,641,908 | 65.03 | 65.34 | 63.66 | 63.86 | 00:00:00 | | 2018-09-21 | 5,139,520 | 64.10 | 65.45 | 63.85 | 64.64 | 00:00:00 | | 2018-09-24 | 3,068,975 | 66.03 | 66.65 | 65.34 | 66.01 | 00:00:00 | | 2018-09-25 | 3,250,770 | 66.35 | 67.47 | 66.35 | 66.82 | 00:00:00 | | 2018-09-26 | 3,658,561 | 66.39 | 67.27 | 66.39 | 66.62 | 00:00:00 | | 2018-09-27 | 3,067,841 | 67.31 | 67.43 | 66.47 | 66.50 | 00:00:00 | | 2018-09-28 | 3,543,299 | 66.38 | 67.80 | 66.30 | 67.41 | 00:00:00 | | 2018-10-01 | 3,920,422 | 67.77 | 69.05 | 67.54 | 68.74 | 00:00:00 | | 2018-10-02 | 2,511,682 | 68.83 | 68.83 | 67.66 | 68.00 | 00:00:00 | | 2018-10-03 | 3,331,960 | 68.22 | 69.38 | 67.85 | 69.13 | 00:00:00 | | 2018-10-04 | 3,102,218 | 68.64 | 69.60 | 68.31 | 68.91 | 00:00:00 | | 2018-10-05 | 3,229,308 | 68.88 | 69.56 | 68.54 | 69.12 | 00:00:00 | | 2018-10-08 | 3,049,822 | 69.05 | 69.78 | 68.39 | 69.27 | 00:00:00 | | 2018-10-09 | 3,586,523 | 69.89 | 71.11 | 69.36 | 70.61 | 00:00:00 | | 2018-10-10 | 4,418,780 | 70.59 | 70.90 | 67.96 | 68.00 | 00:00:00 | | 2018-10-11 | 4,332,620 | 67.42 | 68.08 | 65.93 | 66.28 | 00:00:00 | | 2018-10-12 | 4,466,022 | 67.20 | 67.98 | 66.30 | 67.63 | 00:00:00 | | 2018-10-15 | 3,920,376 | 67.81 | 68.24 | 66.68 | 67.63 | 00:00:00 | | 2018-10-16 | 2,458,697 | 68.13 | 68.47 | 67.50 | 68.28 | 00:00:00 | | 2018-10-17 | 2,828,711 | 68.01 | 68.30 | 66.60 | 67.05 | 00:00:00 | | 2018-10-18 | 3,416,924 | 66.16 | 66.82 | 65.53 | 66.50 | 00:00:00 | | 2018-10-19 | 3,454,026 | 66.67 | 67.83 | 65.90 | 66.00 | 00:00:00 | | 2018-10-22 | 97,738 | 66.67 | 66.32 | 64.86 | 65.16 | 00:00:00 | | 2018-10-23 | 5,391,448 | 62.65 | 62.65 | 60.83 | 61.84 | 00:00:00 | | 2018-10-24 | 4,537,947 | 62.69 | 62.94 | 59.54 | 59.61 | 00:00:00 | | 2018-10-25 | 4,198,730 | 60.23 | 60.87 | 59.52 | 59.63 | 00:00:00 | | 2018-10-26 | 4,270,583 | 58.89 | 59.37 | 57.22 | 58.84 | 00:00:00 | | 2018-10-29 | 6,520,659 | 58.69 | 59.12 | 54.86 | 55.87 | 00:00:00 | | 2018-10-30 | 8,197,477 | 55.85 | 56.81 | 54.56 | 56.45 | 00:00:00 | | 2018-10-31 | 11,551,773 | 57.58 | 58.63 | 52.99 | 53.20 | 00:00:00 | | 2018-11-01 | 8,405,549 | 53.57 | 54.92 | 53.54 | 54.86 | 00:00:00 | | 2018-11-02 | 5,731,524 | 54.85 | 55.45 | 52.85 | 53.21 | 00:00:00 | | 2018-11-05 | 5,944,380 | 54.47 | 54.94 | 53.50 | 54.69 | 00:00:00 | | 2018-11-06 | 5,653,826 | 54.77 | 55.11 | 53.50 | 54.77 | 00:00:00 | | 2018-11-07 | 11,067,592 | 58.69 | 59.50 | 57.37 | 57.89 | 00:00:00 | | 2018-11-08 | 9,619,762 | 59.00 | 60.14 | 57.60 | 57.79 | 00:00:00 | | 2018-11-09 | 6,324,314 | 56.51 | 58.67 | 56.19 | 58.21 | 00:00:00 | | 2018-11-12 | 6,141,781 | 58.68 | 58.91 | 56.02 | 56.27 | 00:00:00 | | 2018-11-13 | 6,214,384 | 55.61 | 56.80 | 54.85 | 54.93 | 00:00:00 | | 2018-11-14 | 5,172,061 | 56.31 | 56.59 | 53.96 | 54.40 | 00:00:00 | | 2018-11-15 | 5,151,498 | 53.94 | 55.72 | 53.74 | 55.51 | 00:00:00 | | 2018-11-16 | 8,500,520 | 56.08 | 56.81 | 55.72 | 56.38 | 00:00:00 | | 2018-11-19 | 7,743,676 | 54.71 | 56.31 | 54.14 | 55.61 | 00:00:00 | | 2018-11-20 | 5,985,803 | 54.35 | 54.61 | 52.13 | 52.35 | 00:00:00 | | 2018-11-21 | 4,829,544 | 52.87 | 54.61 | 52.73 | 53.57 | 00:00:00 | | 2018-11-23 | 2,404,118 | 51.73 | 52.31 | 51.33 | 51.62 | 00:00:00 | | 2018-11-26 | 3,361,910 | 52.24 | 52.86 | 52.02 | 52.37 | 00:00:00 | | 2018-11-27 | 4,152,231 | 52.24 | 52.71 | 51.72 | 51.97 | 00:00:00 | | 2018-11-28 | 3,919,784 | 51.81 | 52.65 | 51.28 | 52.53 | 00:00:00 | | 2018-11-29 | 4,411,054 | 53.17 | 54.21 | 52.88 | 53.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
