|
 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 | | 2001-06-07 | 8,345,200 | 60.35 | 60.40 | 58.50 | 59.06 | 00:00:00 | | 2001-06-08 | 6,708,600 | 58.95 | 59.91 | 57.71 | 59.88 | 00:00:00 | | 2001-06-11 | 5,232,000 | 60.55 | 60.90 | 59.89 | 59.97 | 00:00:00 | | 2001-06-12 | 5,700,000 | 60.15 | 62.10 | 60.00 | 61.63 | 00:00:00 | | 2001-06-13 | 6,211,400 | 61.85 | 62.40 | 59.23 | 59.71 | 00:00:00 | | 2001-06-14 | 4,444,600 | 59.71 | 59.75 | 58.65 | 58.71 | 00:00:00 | | 2001-06-15 | 4,565,200 | 58.72 | 59.64 | 58.15 | 58.99 | 00:00:00 | | 2001-06-18 | 5,489,800 | 59.23 | 59.30 | 58.12 | 58.80 | 00:00:00 | | 2001-06-19 | 3,631,800 | 58.80 | 59.25 | 57.57 | 58.24 | 00:00:00 | | 2001-06-20 | 5,264,400 | 58.24 | 59.25 | 57.10 | 57.11 | 00:00:00 | | 2001-06-21 | 8,534,200 | 57.11 | 57.68 | 54.70 | 55.40 | 00:00:00 | | 2001-06-22 | 5,828,200 | 55.70 | 56.90 | 54.40 | 56.70 | 00:00:00 | | 2001-06-25 | 5,538,800 | 56.50 | 57.15 | 55.37 | 55.60 | 00:00:00 | | 2001-06-26 | 5,564,400 | 55.55 | 57.30 | 54.90 | 57.03 | 00:00:00 | | 2001-06-27 | 7,940,000 | 56.65 | 56.65 | 54.90 | 55.39 | 00:00:00 | | 2001-06-28 | 9,171,200 | 55.50 | 55.75 | 53.10 | 53.40 | 00:00:00 | | 2001-06-29 | 8,008,800 | 53.75 | 55.60 | 53.50 | 53.91 | 00:00:00 | | 2001-07-02 | 5,371,200 | 54.45 | 55.10 | 53.50 | 54.01 | 00:00:00 | | 2001-07-03 | 2,490,000 | 54.25 | 54.64 | 53.40 | 53.60 | 00:00:00 | | 2001-07-05 | 6,353,000 | 53.73 | 54.75 | 53.73 | 54.31 | 00:00:00 | | 2001-07-06 | 3,961,800 | 54.31 | 55.75 | 53.26 | 55.53 | 00:00:00 | | 2001-07-09 | 7,845,400 | 55.20 | 55.20 | 52.43 | 52.43 | 00:00:00 | | 2001-07-10 | 7,380,200 | 52.43 | 53.40 | 51.47 | 52.75 | 00:00:00 | | 2001-07-11 | 9,322,800 | 51.50 | 51.51 | 49.00 | 50.78 | 00:00:00 | | 2001-07-12 | 9,225,200 | 50.78 | 51.65 | 49.28 | 49.75 | 00:00:00 | | 2001-07-13 | 5,452,000 | 49.50 | 51.40 | 49.20 | 50.59 | 00:00:00 | | 2001-07-16 | 5,056,800 | 50.40 | 51.36 | 48.51 | 48.97 | 00:00:00 | | 2001-07-17 | 7,576,200 | 49.35 | 49.80 | 48.33 | 48.88 | 00:00:00 | | 2001-07-18 | 7,592,000 | 48.05 | 48.49 | 46.52 | 48.35 | 00:00:00 | | 2001-07-19 | 4,973,600 | 48.37 | 49.60 | 48.37 | 49.25 | 00:00:00 | | 2001-07-20 | 5,138,600 | 49.55 | 51.61 | 49.55 | 51.51 | 00:00:00 | | 2001-07-23 | 7,000,600 | 52.50 | 53.41 | 52.30 | 52.98 | 00:00:00 | | 2001-07-24 | 6,857,200 | 52.98 | 53.25 | 52.00 | 52.39 | 00:00:00 | | 2001-07-25 | 9,236,400 | 52.95 | 55.90 | 51.75 | 55.70 | 00:00:00 | | 2001-07-26 | 7,150,600 | 55.70 | 57.70 | 55.61 | 57.25 | 00:00:00 | | 2001-07-27 | 6,437,200 | 57.20 | 58.90 | 55.95 | 58.56 | 00:00:00 | | 2001-07-30 | 5,335,400 | 58.70 | 60.00 | 57.38 | 57.80 | 00:00:00 | | 2001-07-31 | 5,073,200 | 57.99 | 58.67 | 56.20 | 56.80 | 00:00:00 | | 2001-08-01 | 5,995,000 | 57.80 | 58.65 | 55.52 | 55.85 | 00:00:00 | | 2001-08-02 | 4,818,800 | 56.05 | 57.40 | 55.22 | 57.15 | 00:00:00 | | 2001-08-03 | 2,978,200 | 57.15 | 57.35 | 55.19 | 56.01 | 00:00:00 | | 2001-08-06 | 2,812,400 | 56.76 | 57.20 | 56.05 | 56.72 | 00:00:00 | | 2001-08-07 | 3,831,400 | 57.40 | 57.40 | 55.78 | 56.20 | 00:00:00 | | 2001-08-08 | 5,727,000 | 56.35 | 56.97 | 53.30 | 53.68 | 00:00:00 | | 2001-08-09 | 4,016,000 | 53.85 | 54.71 | 53.21 | 54.10 | 00:00:00 | | 2001-08-10 | 3,682,400 | 54.35 | 55.51 | 54.00 | 55.20 | 00:00:00 | | 2001-08-13 | 3,092,200 | 55.20 | 56.15 | 55.20 | 55.86 | 00:00:00 | | 2001-08-14 | 3,765,800 | 55.86 | 56.83 | 55.83 | 56.64 | 00:00:00 | | 2001-08-15 | 8,022,000 | 56.85 | 60.00 | 56.75 | 59.75 | 00:00:00 | | 2001-08-16 | 6,651,200 | 59.45 | 59.75 | 57.81 | 59.00 | 00:00:00 | | 2001-08-17 | 4,953,400 | 59.00 | 59.00 | 57.55 | 58.25 | 00:00:00 | | 2001-08-20 | 5,919,000 | 57.50 | 57.95 | 55.85 | 55.95 | 00:00:00 | | 2001-08-21 | 6,436,400 | 55.95 | 56.18 | 54.99 | 55.20 | 00:00:00 | | 2001-08-22 | 5,901,200 | 55.65 | 56.60 | 54.10 | 54.45 | 00:00:00 | | 2001-08-23 | 8,409,400 | 54.99 | 54.99 | 53.10 | 53.74 | 00:00:00 | | 2001-08-24 | 4,563,400 | 53.74 | 53.74 | 52.74 | 53.49 | 00:00:00 | | 2001-08-27 | 3,235,000 | 53.20 | 53.84 | 52.81 | 53.80 | 00:00:00 | | 2001-08-28 | 3,481,400 | 53.70 | 54.00 | 53.23 | 53.49 | 00:00:00 | | 2001-08-29 | 4,120,400 | 53.30 | 54.00 | 52.02 | 53.15 | 00:00:00 | | 2001-08-30 | 5,708,800 | 53.25 | 53.67 | 51.50 | 52.25 | 00:00:00 | | 2001-08-31 | 3,002,800 | 52.26 | 52.56 | 51.75 | 51.75 | 00:00:00 | | 2001-09-04 | 5,597,400 | 52.30 | 53.60 | 52.20 | 53.31 | 00:00:00 | | 2001-09-05 | 5,430,600 | 53.00 | 53.05 | 52.02 | 53.01 | 00:00:00 | | 2001-09-06 | 6,867,200 | 52.60 | 53.62 | 52.30 | 53.18 | 00:00:00 | | 2001-09-07 | 4,048,000 | 53.18 | 54.06 | 52.80 | 53.37 | 00:00:00 | | 2001-09-10 | 3,833,800 | 53.00 | 53.95 | 52.25 | 53.49 | 00:00:00 | | 2001-09-17 | 9,484,800 | 53.40 | 54.60 | 50.40 | 51.35 | 00:00:00 | | 2001-09-18 | 4,191,600 | 51.35 | 51.44 | 48.25 | 49.00 | 00:00:00 | | 2001-09-19 | 8,151,200 | 49.20 | 49.20 | 45.10 | 47.00 | 00:00:00 | | 2001-09-20 | 5,832,800 | 46.95 | 48.52 | 46.15 | 47.52 | 00:00:00 | | 2001-09-21 | 6,891,400 | 46.00 | 48.30 | 45.80 | 47.30 | 00:00:00 | | 2001-09-24 | 8,463,800 | 46.75 | 47.90 | 43.86 | 44.70 | 00:00:00 | | 2001-09-25 | 6,491,800 | 43.90 | 45.00 | 43.00 | 45.00 | 00:00:00 | | 2001-09-26 | 5,582,400 | 45.05 | 45.60 | 43.50 | 44.05 | 00:00:00 | | 2001-09-27 | 4,144,800 | 44.45 | 46.70 | 44.15 | 45.97 | 00:00:00 | | 2001-09-28 | 4,486,600 | 46.22 | 48.25 | 46.22 | 48.08 | 00:00:00 | | 2001-10-01 | 3,231,800 | 48.08 | 48.08 | 46.00 | 47.45 | 00:00:00 | | 2001-10-02 | 3,276,600 | 46.60 | 48.15 | 46.55 | 47.88 | 00:00:00 | | 2001-10-03 | 6,956,800 | 47.45 | 48.13 | 46.50 | 48.01 | 00:00:00 | | 2001-10-04 | 7,122,200 | 48.70 | 51.75 | 48.47 | 50.70 | 00:00:00 | | 2001-10-05 | 4,992,000 | 50.75 | 51.75 | 49.75 | 51.16 | 00:00:00 | | 2001-10-08 | 4,686,000 | 51.16 | 52.95 | 50.55 | 52.16 | 00:00:00 | | 2001-10-09 | 3,159,000 | 52.41 | 52.80 | 51.20 | 52.40 | 00:00:00 | | 2001-10-10 | 5,184,400 | 52.40 | 55.20 | 52.25 | 55.00 | 00:00:00 | | 2001-10-11 | 5,111,400 | 54.90 | 56.09 | 54.10 | 55.30 | 00:00:00 | | 2001-10-12 | 3,661,400 | 55.10 | 56.05 | 54.28 | 55.24 | 00:00:00 | | 2001-10-15 | 6,275,600 | 54.55 | 55.20 | 52.70 | 54.00 | 00:00:00 | | 2001-10-16 | 3,869,000 | 54.00 | 56.05 | 53.81 | 55.99 | 00:00:00 | | 2001-10-17 | 5,829,000 | 56.24 | 56.75 | 54.90 | 55.41 | 00:00:00 | | 2001-10-18 | 5,209,400 | 55.25 | 55.26 | 53.60 | 54.09 | 00:00:00 | | 2001-10-19 | 5,396,800 | 54.00 | 55.60 | 52.85 | 55.13 | 00:00:00 | | 2001-10-22 | 4,282,400 | 55.13 | 56.39 | 54.30 | 56.38 | 00:00:00 | | 2001-10-23 | 5,156,000 | 56.05 | 57.30 | 54.69 | 55.20 | 00:00:00 | | 2001-10-24 | 5,836,200 | 55.20 | 56.64 | 54.30 | 56.09 | 00:00:00 | | 2001-10-25 | 6,575,400 | 56.09 | 57.77 | 55.79 | 57.77 | 00:00:00 | | 2001-10-26 | 6,308,400 | 57.85 | 60.00 | 57.60 | 60.00 | 00:00:00 | | 2001-10-29 | 6,085,600 | 60.00 | 61.75 | 59.40 | 60.44 | 00:00:00 | | 2001-10-30 | 5,210,800 | 59.25 | 59.26 | 57.15 | 57.41 | 00:00:00 | | 2001-10-31 | 6,988,000 | 57.30 | 58.45 | 55.81 | 57.05 | 00:00:00 | | 2001-11-01 | 4,504,400 | 57.20 | 58.30 | 56.17 | 57.95 | 00:00:00 | | 2001-11-02 | 3,816,600 | 57.95 | 57.96 | 56.20 | 57.03 | 00:00:00 | | 2001-11-05 | 3,735,000 | 56.65 | 57.40 | 55.21 | 55.85 | 00:00:00 | | 2001-11-06 | 5,327,000 | 55.15 | 56.40 | 54.53 | 56.27 | 00:00:00 | | 2001-11-07 | 4,811,200 | 56.00 | 57.50 | 54.90 | 57.07 | 00:00:00 | | 2001-11-08 | 4,986,600 | 57.40 | 58.15 | 56.70 | 57.60 | 00:00:00 | | 2001-11-09 | 3,587,800 | 58.10 | 59.50 | 58.10 | 59.17 | 00:00:00 | | 2001-11-12 | 3,169,400 | 58.60 | 58.70 | 57.25 | 58.52 | 00:00:00 | | 2001-11-13 | 3,714,200 | 58.70 | 58.93 | 57.41 | 58.88 | 00:00:00 | | 2001-11-14 | 5,899,800 | 57.00 | 57.21 | 55.11 | 55.16 | 00:00:00 | | 2001-11-15 | 12,062,200 | 52.00 | 52.87 | 50.25 | 50.75 | 00:00:00 | | 2001-11-16 | 7,324,800 | 51.00 | 52.05 | 50.10 | 51.65 | 00:00:00 | | 2001-11-19 | 8,541,600 | 52.25 | 52.25 | 50.55 | 52.05 | 00:00:00 | | 2001-11-20 | 5,826,800 | 53.25 | 54.55 | 52.94 | 54.31 | 00:00:00 | | 2001-11-21 | 4,274,000 | 54.10 | 54.45 | 52.50 | 53.40 | 00:00:00 | | 2001-11-23 | 1,865,800 | 52.85 | 54.43 | 52.26 | 54.22 | 00:00:00 | | 2001-11-26 | 5,404,800 | 53.00 | 53.20 | 51.90 | 52.40 | 00:00:00 | | 2001-11-27 | 5,871,800 | 52.20 | 53.86 | 51.30 | 53.19 | 00:00:00 | | 2001-11-28 | 5,353,000 | 52.45 | 53.30 | 51.80 | 51.98 | 00:00:00 | | 2001-11-29 | 6,152,800 | 52.10 | 52.65 | 51.76 | 52.21 | 00:00:00 | | 2001-11-30 | 5,196,800 | 52.70 | 52.70 | 51.26 | 51.90 | 00:00:00 | | 2001-12-03 | 5,170,000 | 51.50 | 53.30 | 51.02 | 52.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
