|
 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 | | 2002-11-14 | 3,612,200 | 44.90 | 45.51 | 44.76 | 45.40 | 00:00:00 | | 2002-11-15 | 2,938,200 | 45.01 | 46.17 | 45.01 | 46.12 | 00:00:00 | | 2002-11-18 | 2,508,800 | 46.25 | 46.25 | 43.45 | 46.02 | 00:00:00 | | 2002-11-19 | 2,012,400 | 45.88 | 46.58 | 45.63 | 45.70 | 00:00:00 | | 2002-11-20 | 2,689,800 | 46.07 | 47.12 | 46.01 | 47.11 | 00:00:00 | | 2002-11-21 | 4,054,600 | 47.25 | 47.31 | 46.11 | 47.20 | 00:00:00 | | 2002-11-22 | 3,333,800 | 47.05 | 47.05 | 45.40 | 45.52 | 00:00:00 | | 2002-11-25 | 2,163,200 | 45.56 | 46.25 | 45.45 | 45.95 | 00:00:00 | | 2002-11-26 | 2,842,400 | 45.80 | 45.94 | 45.30 | 45.45 | 00:00:00 | | 2002-11-27 | 2,247,600 | 45.95 | 46.80 | 45.63 | 46.80 | 00:00:00 | | 2002-11-29 | 1,434,600 | 47.01 | 47.49 | 46.94 | 47.20 | 00:00:00 | | 2002-12-02 | 2,886,200 | 47.69 | 47.79 | 47.08 | 47.75 | 00:00:00 | | 2002-12-03 | 3,856,200 | 47.70 | 48.60 | 47.64 | 48.60 | 00:00:00 | | 2002-12-04 | 3,351,200 | 48.30 | 48.82 | 48.02 | 48.55 | 00:00:00 | | 2002-12-05 | 3,302,200 | 48.70 | 49.00 | 48.40 | 48.66 | 00:00:00 | | 2002-12-06 | 4,779,000 | 48.42 | 49.65 | 48.34 | 49.59 | 00:00:00 | | 2002-12-09 | 6,087,800 | 49.48 | 50.00 | 47.19 | 47.49 | 00:00:00 | | 2002-12-10 | 4,844,800 | 47.65 | 48.65 | 47.10 | 48.65 | 00:00:00 | | 2002-12-11 | 4,400,600 | 48.66 | 48.66 | 47.60 | 48.62 | 00:00:00 | | 2002-12-12 | 4,527,000 | 48.26 | 49.85 | 48.26 | 49.51 | 00:00:00 | | 2002-12-13 | 6,509,200 | 49.35 | 49.98 | 48.61 | 49.92 | 00:00:00 | | 2002-12-16 | 4,598,200 | 50.40 | 50.49 | 48.83 | 49.22 | 00:00:00 | | 2002-12-17 | 3,369,600 | 48.80 | 49.12 | 48.20 | 48.40 | 00:00:00 | | 2002-12-18 | 3,733,600 | 48.28 | 48.44 | 47.21 | 48.44 | 00:00:00 | | 2002-12-19 | 3,077,000 | 48.32 | 48.65 | 47.92 | 48.23 | 00:00:00 | | 2002-12-20 | 2,527,000 | 48.25 | 48.70 | 48.20 | 48.53 | 00:00:00 | | 2002-12-23 | 1,840,800 | 48.78 | 49.50 | 48.59 | 49.38 | 00:00:00 | | 2002-12-24 | 1,163,400 | 49.10 | 49.26 | 48.96 | 49.15 | 00:00:00 | | 2002-12-26 | 1,875,400 | 49.21 | 49.40 | 48.70 | 48.80 | 00:00:00 | | 2002-12-27 | 2,669,400 | 48.68 | 49.06 | 48.03 | 48.10 | 00:00:00 | | 2002-12-30 | 2,685,600 | 48.10 | 48.69 | 48.10 | 48.32 | 00:00:00 | | 2002-12-31 | 1,508,400 | 48.33 | 48.33 | 47.05 | 47.90 | 00:00:00 | | 2003-01-02 | 2,403,200 | 48.13 | 48.87 | 48.08 | 48.87 | 00:00:00 | | 2003-01-03 | 2,164,000 | 48.99 | 49.09 | 48.12 | 48.43 | 00:00:00 | | 2003-01-06 | 2,262,600 | 48.44 | 48.94 | 48.27 | 48.78 | 00:00:00 | | 2003-01-07 | 4,544,200 | 48.79 | 48.79 | 46.70 | 46.92 | 00:00:00 | | 2003-01-08 | 2,948,200 | 46.93 | 47.20 | 45.90 | 46.10 | 00:00:00 | | 2003-01-09 | 4,142,000 | 46.25 | 46.67 | 45.60 | 45.75 | 00:00:00 | | 2003-01-10 | 5,408,200 | 45.85 | 46.08 | 45.24 | 45.65 | 00:00:00 | | 2003-01-13 | 4,323,200 | 45.70 | 46.00 | 44.98 | 45.94 | 00:00:00 | | 2003-01-14 | 4,543,600 | 46.10 | 46.47 | 45.39 | 45.81 | 00:00:00 | | 2003-01-15 | 4,201,600 | 45.95 | 46.87 | 45.70 | 46.49 | 00:00:00 | | 2003-01-16 | 4,194,000 | 46.70 | 46.80 | 46.10 | 46.75 | 00:00:00 | | 2003-01-17 | 3,583,200 | 46.76 | 46.76 | 45.86 | 45.96 | 00:00:00 | | 2003-01-21 | 2,704,400 | 45.97 | 45.97 | 45.26 | 45.38 | 00:00:00 | | 2003-01-22 | 3,824,400 | 45.39 | 45.94 | 44.73 | 45.38 | 00:00:00 | | 2003-01-23 | 2,810,800 | 45.55 | 45.87 | 45.25 | 45.70 | 00:00:00 | | 2003-01-24 | 3,351,400 | 45.61 | 46.25 | 45.30 | 45.40 | 00:00:00 | | 2003-01-27 | 3,260,800 | 44.80 | 45.04 | 43.50 | 43.74 | 00:00:00 | | 2003-01-28 | 2,754,400 | 44.10 | 44.95 | 43.92 | 44.36 | 00:00:00 | | 2003-01-29 | 3,671,800 | 44.40 | 45.95 | 44.40 | 45.62 | 00:00:00 | | 2003-01-30 | 3,922,200 | 45.90 | 46.42 | 45.17 | 45.25 | 00:00:00 | | 2003-01-31 | 4,059,800 | 45.25 | 46.24 | 44.56 | 46.11 | 00:00:00 | | 2003-02-03 | 3,994,000 | 46.12 | 46.12 | 45.15 | 45.30 | 00:00:00 | | 2003-02-04 | 4,107,600 | 45.31 | 45.99 | 44.50 | 45.56 | 00:00:00 | | 2003-02-05 | 3,807,200 | 45.50 | 45.86 | 44.80 | 45.19 | 00:00:00 | | 2003-02-06 | 4,907,400 | 44.95 | 45.15 | 44.20 | 44.55 | 00:00:00 | | 2003-02-07 | 2,335,200 | 44.70 | 44.85 | 44.06 | 44.22 | 00:00:00 | | 2003-02-10 | 2,926,600 | 44.22 | 44.71 | 44.05 | 44.55 | 00:00:00 | | 2003-02-11 | 3,945,800 | 44.58 | 44.97 | 43.93 | 43.93 | 00:00:00 | | 2003-02-12 | 6,372,200 | 43.90 | 44.01 | 42.21 | 42.24 | 00:00:00 | | 2003-02-13 | 2,820,400 | 42.50 | 43.12 | 42.04 | 42.88 | 00:00:00 | | 2003-02-14 | 3,076,600 | 42.91 | 43.13 | 41.93 | 42.88 | 00:00:00 | | 2003-02-18 | 2,219,200 | 43.00 | 43.88 | 42.91 | 43.72 | 00:00:00 | | 2003-02-19 | 2,764,200 | 43.60 | 44.03 | 43.37 | 43.89 | 00:00:00 | | 2003-02-20 | 3,694,400 | 44.10 | 44.51 | 43.99 | 44.32 | 00:00:00 | | 2003-02-21 | 5,721,600 | 44.50 | 46.00 | 44.40 | 45.68 | 00:00:00 | | 2003-02-24 | 6,280,400 | 46.10 | 47.24 | 45.91 | 46.76 | 00:00:00 | | 2003-02-25 | 6,304,600 | 47.20 | 47.50 | 45.63 | 46.00 | 00:00:00 | | 2003-02-26 | 3,621,400 | 45.60 | 46.41 | 45.38 | 45.83 | 00:00:00 | | 2003-02-27 | 3,880,000 | 46.10 | 46.17 | 45.17 | 45.51 | 00:00:00 | | 2003-02-28 | 3,721,400 | 45.72 | 46.38 | 45.64 | 46.08 | 00:00:00 | | 2003-03-03 | 3,720,600 | 46.10 | 46.23 | 45.48 | 45.58 | 00:00:00 | | 2003-03-04 | 2,813,400 | 45.70 | 46.11 | 45.40 | 46.05 | 00:00:00 | | 2003-03-05 | 3,532,200 | 46.08 | 46.45 | 45.64 | 46.25 | 00:00:00 | | 2003-03-06 | 3,744,200 | 46.12 | 46.54 | 45.83 | 46.00 | 00:00:00 | | 2003-03-07 | 3,681,200 | 45.65 | 46.11 | 45.01 | 45.52 | 00:00:00 | | 2003-03-10 | 2,827,200 | 45.20 | 45.80 | 45.10 | 45.12 | 00:00:00 | | 2003-03-11 | 2,628,600 | 45.28 | 45.60 | 44.61 | 44.61 | 00:00:00 | | 2003-03-12 | 6,723,000 | 44.61 | 44.61 | 42.95 | 43.83 | 00:00:00 | | 2003-03-13 | 4,393,400 | 44.19 | 44.20 | 43.02 | 43.76 | 00:00:00 | | 2003-03-14 | 3,617,200 | 43.90 | 43.98 | 43.01 | 43.41 | 00:00:00 | | 2003-03-17 | 4,043,800 | 43.60 | 44.15 | 43.03 | 43.53 | 00:00:00 | | 2003-03-18 | 5,880,800 | 43.53 | 44.41 | 42.97 | 44.37 | 00:00:00 | | 2003-03-19 | 2,537,000 | 44.37 | 44.61 | 43.97 | 44.30 | 00:00:00 | | 2003-03-20 | 5,099,400 | 44.30 | 45.20 | 43.78 | 44.98 | 00:00:00 | | 2003-03-21 | 5,741,200 | 44.99 | 45.07 | 43.98 | 44.50 | 00:00:00 | | 2003-03-24 | 3,728,400 | 44.50 | 44.90 | 43.63 | 43.95 | 00:00:00 | | 2003-03-25 | 5,532,400 | 44.20 | 45.15 | 44.20 | 44.69 | 00:00:00 | | 2003-03-26 | 12,162,600 | 44.43 | 44.68 | 43.50 | 44.00 | 00:00:00 | | 2003-03-27 | 5,113,800 | 43.90 | 44.96 | 43.80 | 44.60 | 00:00:00 | | 2003-03-28 | 8,396,400 | 44.60 | 46.02 | 44.60 | 46.00 | 00:00:00 | | 2003-03-31 | 6,631,800 | 46.75 | 46.93 | 45.50 | 45.50 | 00:00:00 | | 2003-04-01 | 4,576,800 | 45.65 | 46.40 | 45.56 | 46.37 | 00:00:00 | | 2003-04-02 | 3,215,600 | 46.37 | 46.51 | 45.67 | 46.05 | 00:00:00 | | 2003-04-03 | 4,106,800 | 46.10 | 46.21 | 45.32 | 45.43 | 00:00:00 | | 2003-04-04 | 4,086,800 | 45.48 | 45.77 | 45.09 | 45.40 | 00:00:00 | | 2003-04-07 | 5,393,400 | 45.38 | 45.38 | 44.33 | 44.33 | 00:00:00 | | 2003-04-08 | 3,478,600 | 44.34 | 44.36 | 43.84 | 44.21 | 00:00:00 | | 2003-04-09 | 2,989,800 | 43.50 | 44.68 | 43.50 | 44.17 | 00:00:00 | | 2003-04-10 | 3,301,400 | 44.67 | 45.00 | 44.41 | 44.96 | 00:00:00 | | 2003-04-11 | 2,628,400 | 44.96 | 45.03 | 43.88 | 44.80 | 00:00:00 | | 2003-04-14 | 2,268,200 | 44.80 | 45.23 | 44.76 | 45.10 | 00:00:00 | | 2003-04-15 | 2,919,600 | 45.10 | 45.50 | 44.98 | 45.43 | 00:00:00 | | 2003-04-16 | 2,350,600 | 45.75 | 45.82 | 44.78 | 44.87 | 00:00:00 | | 2003-04-17 | 3,586,400 | 44.88 | 46.19 | 44.74 | 46.05 | 00:00:00 | | 2003-04-21 | 2,644,400 | 46.20 | 46.25 | 45.73 | 46.03 | 00:00:00 | | 2003-04-22 | 3,359,200 | 46.20 | 46.67 | 45.76 | 46.62 | 00:00:00 | | 2003-04-23 | 5,391,600 | 47.00 | 47.24 | 46.52 | 46.66 | 00:00:00 | | 2003-04-24 | 3,719,400 | 46.40 | 46.97 | 46.10 | 46.40 | 00:00:00 | | 2003-04-25 | 2,710,200 | 47.25 | 47.25 | 45.60 | 46.00 | 00:00:00 | | 2003-04-28 | 2,982,800 | 45.95 | 46.43 | 45.72 | 45.95 | 00:00:00 | | 2003-04-29 | 4,098,000 | 45.67 | 45.79 | 44.80 | 44.90 | 00:00:00 | | 2003-04-30 | 8,673,600 | 45.10 | 45.40 | 44.36 | 44.40 | 00:00:00 | | 2003-05-01 | 4,536,000 | 44.50 | 44.85 | 44.29 | 44.41 | 00:00:00 | | 2003-05-02 | 4,036,000 | 44.58 | 45.27 | 44.58 | 44.94 | 00:00:00 | | 2003-05-05 | 2,798,400 | 45.25 | 45.40 | 44.94 | 45.27 | 00:00:00 | | 2003-05-06 | 3,726,400 | 44.95 | 45.23 | 44.59 | 44.86 | 00:00:00 | | 2003-05-07 | 3,446,400 | 44.86 | 45.68 | 44.57 | 45.42 | 00:00:00 | | 2003-05-08 | 3,184,200 | 45.25 | 46.02 | 44.92 | 45.38 | 00:00:00 | | 2003-05-09 | 3,854,400 | 45.38 | 45.90 | 45.24 | 45.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
