|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,545,600 | 52.20 | 52.40 | 51.51 | 51.72 | 00:00:00 | | 2002-05-29 | 3,260,000 | 51.20 | 51.33 | 50.50 | 50.95 | 00:00:00 | | 2002-05-30 | 3,312,200 | 50.65 | 51.33 | 49.81 | 50.52 | 00:00:00 | | 2002-05-31 | 3,896,200 | 51.10 | 52.19 | 50.45 | 50.75 | 00:00:00 | | 2002-06-03 | 2,665,800 | 50.95 | 51.05 | 49.73 | 49.75 | 00:00:00 | | 2002-06-04 | 2,706,800 | 50.00 | 50.32 | 49.26 | 49.88 | 00:00:00 | | 2002-06-05 | 2,271,800 | 49.78 | 49.79 | 49.00 | 49.62 | 00:00:00 | | 2002-06-06 | 4,313,200 | 50.12 | 50.45 | 48.21 | 48.51 | 00:00:00 | | 2002-06-07 | 2,363,000 | 48.51 | 49.17 | 48.18 | 48.89 | 00:00:00 | | 2002-06-10 | 2,653,400 | 49.00 | 49.00 | 47.55 | 47.93 | 00:00:00 | | 2002-06-11 | 3,317,800 | 47.65 | 48.20 | 46.38 | 46.93 | 00:00:00 | | 2002-06-12 | 3,369,400 | 47.19 | 47.80 | 46.45 | 46.86 | 00:00:00 | | 2002-06-13 | 4,517,000 | 46.75 | 48.76 | 46.25 | 48.00 | 00:00:00 | | 2002-06-14 | 3,949,800 | 47.80 | 49.22 | 47.10 | 49.17 | 00:00:00 | | 2002-06-17 | 3,892,200 | 50.25 | 50.55 | 49.72 | 49.94 | 00:00:00 | | 2002-06-18 | 3,163,800 | 50.10 | 50.45 | 49.80 | 50.30 | 00:00:00 | | 2002-06-19 | 3,577,400 | 50.15 | 50.40 | 49.15 | 49.30 | 00:00:00 | | 2002-06-20 | 2,918,200 | 49.70 | 50.25 | 48.94 | 49.08 | 00:00:00 | | 2002-06-21 | 3,337,000 | 48.60 | 49.43 | 47.81 | 48.30 | 00:00:00 | | 2002-06-24 | 2,478,400 | 48.31 | 49.08 | 48.12 | 48.95 | 00:00:00 | | 2002-06-25 | 2,817,800 | 50.20 | 50.30 | 49.27 | 49.30 | 00:00:00 | | 2002-06-26 | 3,118,200 | 49.31 | 49.31 | 48.13 | 48.93 | 00:00:00 | | 2002-06-27 | 3,170,000 | 48.80 | 49.04 | 48.50 | 48.95 | 00:00:00 | | 2002-06-28 | 3,207,600 | 49.00 | 49.50 | 48.84 | 49.30 | 00:00:00 | | 2002-07-01 | 1,727,200 | 49.30 | 49.36 | 48.50 | 48.88 | 00:00:00 | | 2002-07-02 | 2,381,200 | 48.88 | 49.24 | 47.52 | 47.59 | 00:00:00 | | 2002-07-03 | 3,069,000 | 47.50 | 48.29 | 47.24 | 47.80 | 00:00:00 | | 2002-07-05 | 2,176,800 | 47.95 | 49.35 | 47.85 | 49.22 | 00:00:00 | | 2002-07-08 | 2,734,000 | 48.80 | 48.88 | 47.39 | 47.79 | 00:00:00 | | 2002-07-09 | 2,515,400 | 47.65 | 47.94 | 46.85 | 47.16 | 00:00:00 | | 2002-07-10 | 4,113,600 | 48.00 | 48.01 | 46.35 | 46.55 | 00:00:00 | | 2002-07-11 | 4,208,800 | 45.85 | 46.42 | 45.24 | 45.44 | 00:00:00 | | 2002-07-12 | 3,136,600 | 45.94 | 45.96 | 43.75 | 44.68 | 00:00:00 | | 2002-07-15 | 3,617,400 | 44.93 | 45.00 | 42.89 | 44.20 | 00:00:00 | | 2002-07-16 | 3,934,000 | 43.90 | 44.64 | 42.95 | 43.68 | 00:00:00 | | 2002-07-17 | 3,597,800 | 45.40 | 45.55 | 43.46 | 44.19 | 00:00:00 | | 2002-07-18 | 2,044,200 | 44.00 | 44.76 | 43.60 | 43.61 | 00:00:00 | | 2002-07-19 | 2,877,800 | 43.26 | 43.79 | 41.43 | 41.56 | 00:00:00 | | 2002-07-22 | 4,933,200 | 41.10 | 41.90 | 39.00 | 39.29 | 00:00:00 | | 2002-07-23 | 4,930,600 | 38.55 | 39.88 | 37.69 | 38.00 | 00:00:00 | | 2002-07-24 | 6,867,200 | 37.78 | 40.19 | 36.77 | 39.85 | 00:00:00 | | 2002-07-25 | 6,655,200 | 39.85 | 40.61 | 38.82 | 40.06 | 00:00:00 | | 2002-07-26 | 3,602,400 | 39.95 | 40.60 | 39.50 | 40.60 | 00:00:00 | | 2002-07-29 | 4,428,400 | 41.40 | 43.45 | 41.07 | 43.31 | 00:00:00 | | 2002-07-30 | 4,710,800 | 43.31 | 43.69 | 42.42 | 42.86 | 00:00:00 | | 2002-07-31 | 3,235,000 | 42.86 | 43.55 | 42.20 | 43.50 | 00:00:00 | | 2002-08-01 | 3,241,200 | 43.35 | 43.50 | 41.76 | 41.90 | 00:00:00 | | 2002-08-02 | 3,295,600 | 41.25 | 42.40 | 40.50 | 41.24 | 00:00:00 | | 2002-08-05 | 3,112,800 | 41.06 | 41.57 | 39.12 | 39.13 | 00:00:00 | | 2002-08-06 | 4,287,000 | 39.60 | 41.12 | 39.50 | 40.02 | 00:00:00 | | 2002-08-07 | 2,686,200 | 40.75 | 40.90 | 39.80 | 40.84 | 00:00:00 | | 2002-08-08 | 5,460,000 | 40.75 | 41.31 | 40.49 | 41.15 | 00:00:00 | | 2002-08-09 | 2,884,600 | 40.75 | 42.00 | 40.15 | 41.89 | 00:00:00 | | 2002-08-12 | 2,845,000 | 41.15 | 42.17 | 40.50 | 41.82 | 00:00:00 | | 2002-08-13 | 2,181,400 | 41.80 | 41.90 | 41.00 | 41.03 | 00:00:00 | | 2002-08-14 | 3,765,000 | 41.65 | 42.00 | 40.26 | 41.55 | 00:00:00 | | 2002-08-15 | 6,372,000 | 41.55 | 43.29 | 41.55 | 43.00 | 00:00:00 | | 2002-08-16 | 3,998,400 | 42.75 | 43.20 | 42.20 | 42.99 | 00:00:00 | | 2002-08-19 | 4,368,200 | 43.25 | 44.00 | 42.38 | 43.85 | 00:00:00 | | 2002-08-20 | 2,347,800 | 43.78 | 43.78 | 42.70 | 42.80 | 00:00:00 | | 2002-08-21 | 3,542,600 | 42.70 | 43.45 | 41.88 | 43.40 | 00:00:00 | | 2002-08-22 | 4,381,400 | 43.30 | 44.46 | 43.30 | 44.32 | 00:00:00 | | 2002-08-23 | 2,378,200 | 43.85 | 44.54 | 43.70 | 44.01 | 00:00:00 | | 2002-08-26 | 2,219,400 | 44.20 | 44.77 | 43.57 | 44.77 | 00:00:00 | | 2002-08-27 | 3,397,400 | 45.30 | 45.60 | 44.65 | 45.00 | 00:00:00 | | 2002-08-28 | 3,179,600 | 44.91 | 44.91 | 43.77 | 43.94 | 00:00:00 | | 2002-08-29 | 3,536,200 | 43.75 | 43.90 | 42.81 | 43.72 | 00:00:00 | | 2002-08-30 | 3,084,000 | 43.92 | 45.20 | 43.66 | 44.64 | 00:00:00 | | 2002-09-03 | 4,824,800 | 44.05 | 44.25 | 43.20 | 43.55 | 00:00:00 | | 2002-09-04 | 4,110,200 | 43.80 | 43.95 | 42.08 | 43.39 | 00:00:00 | | 2002-09-05 | 2,696,200 | 43.08 | 43.72 | 42.70 | 43.72 | 00:00:00 | | 2002-09-06 | 2,825,200 | 44.35 | 44.85 | 43.54 | 44.52 | 00:00:00 | | 2002-09-09 | 2,970,000 | 44.60 | 45.00 | 43.72 | 45.00 | 00:00:00 | | 2002-09-10 | 3,144,000 | 45.00 | 45.45 | 44.60 | 45.18 | 00:00:00 | | 2002-09-11 | 2,392,400 | 45.50 | 45.76 | 45.07 | 45.10 | 00:00:00 | | 2002-09-12 | 2,987,800 | 45.10 | 45.18 | 43.63 | 44.06 | 00:00:00 | | 2002-09-13 | 2,465,600 | 44.00 | 44.97 | 43.75 | 44.90 | 00:00:00 | | 2002-09-16 | 1,653,800 | 44.75 | 45.20 | 44.26 | 45.01 | 00:00:00 | | 2002-09-17 | 2,936,600 | 43.92 | 44.14 | 43.16 | 43.41 | 00:00:00 | | 2002-09-18 | 2,714,800 | 43.16 | 44.07 | 42.65 | 43.38 | 00:00:00 | | 2002-09-19 | 2,577,600 | 43.30 | 44.00 | 42.85 | 43.05 | 00:00:00 | | 2002-09-20 | 2,889,600 | 43.45 | 43.60 | 42.37 | 42.67 | 00:00:00 | | 2002-09-23 | 3,021,600 | 42.80 | 43.17 | 42.08 | 42.70 | 00:00:00 | | 2002-09-24 | 2,348,800 | 40.71 | 42.75 | 40.71 | 41.77 | 00:00:00 | | 2002-09-25 | 3,020,200 | 42.60 | 43.20 | 42.00 | 42.90 | 00:00:00 | | 2002-09-26 | 4,237,200 | 43.00 | 45.20 | 43.00 | 45.16 | 00:00:00 | | 2002-09-27 | 3,049,400 | 44.91 | 45.78 | 44.45 | 44.99 | 00:00:00 | | 2002-09-30 | 3,229,800 | 44.00 | 44.75 | 43.75 | 44.54 | 00:00:00 | | 2002-10-01 | 3,214,400 | 44.54 | 45.78 | 44.14 | 45.68 | 00:00:00 | | 2002-10-02 | 5,141,200 | 45.75 | 47.30 | 45.50 | 45.96 | 00:00:00 | | 2002-10-03 | 4,089,000 | 46.21 | 47.01 | 45.07 | 46.24 | 00:00:00 | | 2002-10-04 | 2,596,000 | 46.40 | 46.78 | 45.27 | 45.74 | 00:00:00 | | 2002-10-07 | 2,379,600 | 46.15 | 46.23 | 44.78 | 44.78 | 00:00:00 | | 2002-10-08 | 4,285,400 | 44.80 | 46.20 | 44.47 | 45.72 | 00:00:00 | | 2002-10-09 | 2,363,200 | 45.22 | 45.70 | 44.35 | 44.36 | 00:00:00 | | 2002-10-10 | 4,037,200 | 43.90 | 45.00 | 43.70 | 45.00 | 00:00:00 | | 2002-10-11 | 2,986,800 | 45.25 | 45.45 | 44.45 | 45.03 | 00:00:00 | | 2002-10-14 | 3,337,400 | 44.95 | 46.31 | 44.92 | 46.06 | 00:00:00 | | 2002-10-15 | 3,319,200 | 47.05 | 47.10 | 46.47 | 46.81 | 00:00:00 | | 2002-10-16 | 1,856,600 | 46.81 | 47.40 | 46.05 | 46.35 | 00:00:00 | | 2002-10-17 | 2,692,000 | 47.60 | 48.63 | 46.78 | 48.59 | 00:00:00 | | 2002-10-18 | 3,633,200 | 47.80 | 48.25 | 46.84 | 47.27 | 00:00:00 | | 2002-10-21 | 2,590,800 | 46.95 | 48.05 | 46.80 | 47.20 | 00:00:00 | | 2002-10-22 | 5,286,000 | 46.90 | 46.94 | 44.70 | 45.12 | 00:00:00 | | 2002-10-23 | 4,670,600 | 44.60 | 45.60 | 44.40 | 45.50 | 00:00:00 | | 2002-10-24 | 4,356,000 | 45.70 | 45.70 | 44.05 | 44.36 | 00:00:00 | | 2002-10-25 | 2,658,800 | 44.20 | 44.35 | 43.10 | 43.36 | 00:00:00 | | 2002-10-28 | 3,561,000 | 43.45 | 43.93 | 42.57 | 43.17 | 00:00:00 | | 2002-10-29 | 3,778,000 | 43.17 | 43.17 | 41.70 | 42.13 | 00:00:00 | | 2002-10-30 | 4,023,800 | 42.64 | 44.49 | 42.56 | 44.30 | 00:00:00 | | 2002-10-31 | 4,577,800 | 45.75 | 45.75 | 44.15 | 44.54 | 00:00:00 | | 2002-11-01 | 3,228,200 | 44.74 | 45.95 | 44.59 | 45.82 | 00:00:00 | | 2002-11-04 | 3,808,200 | 45.99 | 46.00 | 44.85 | 45.29 | 00:00:00 | | 2002-11-05 | 1,979,000 | 45.67 | 45.99 | 44.86 | 45.85 | 00:00:00 | | 2002-11-06 | 2,570,200 | 46.05 | 46.29 | 45.36 | 46.07 | 00:00:00 | | 2002-11-07 | 5,558,600 | 46.45 | 47.50 | 45.75 | 47.32 | 00:00:00 | | 2002-11-08 | 4,033,200 | 47.30 | 47.55 | 46.88 | 47.18 | 00:00:00 | | 2002-11-11 | 2,163,600 | 47.03 | 47.47 | 46.30 | 46.50 | 00:00:00 | | 2002-11-12 | 2,131,200 | 46.65 | 46.96 | 46.43 | 46.62 | 00:00:00 | | 2002-11-13 | 5,458,600 | 46.63 | 46.85 | 44.33 | 44.60 | 00:00:00 | | 2002-11-14 | 3,612,200 | 44.90 | 45.51 | 44.76 | 45.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
