|
 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 | | 2003-10-29 | 5,181,600 | 41.71 | 42.45 | 41.60 | 42.34 | 00:00:00 | | 2003-10-30 | 6,466,000 | 43.00 | 43.30 | 42.51 | 42.85 | 00:00:00 | | 2003-10-31 | 8,506,800 | 43.20 | 43.69 | 42.35 | 43.62 | 00:00:00 | | 2003-11-03 | 4,597,600 | 43.60 | 43.68 | 43.04 | 43.39 | 00:00:00 | | 2003-11-04 | 3,622,200 | 43.60 | 43.60 | 42.99 | 43.10 | 00:00:00 | | 2003-11-05 | 2,792,800 | 43.00 | 43.17 | 42.70 | 43.01 | 00:00:00 | | 2003-11-06 | 3,861,600 | 43.10 | 43.37 | 42.60 | 43.32 | 00:00:00 | | 2003-11-07 | 3,688,600 | 43.32 | 43.65 | 42.88 | 43.53 | 00:00:00 | | 2003-11-10 | 3,048,200 | 43.75 | 43.93 | 43.32 | 43.45 | 00:00:00 | | 2003-11-11 | 1,494,000 | 43.50 | 43.67 | 43.02 | 43.10 | 00:00:00 | | 2003-11-12 | 3,379,200 | 43.18 | 43.35 | 42.90 | 43.35 | 00:00:00 | | 2003-11-13 | 4,091,400 | 43.35 | 44.04 | 43.35 | 43.94 | 00:00:00 | | 2003-11-14 | 5,843,800 | 44.02 | 45.01 | 44.01 | 44.76 | 00:00:00 | | 2003-11-17 | 2,893,200 | 44.73 | 44.74 | 43.92 | 44.44 | 00:00:00 | | 2003-11-18 | 2,602,200 | 44.43 | 44.67 | 44.13 | 44.50 | 00:00:00 | | 2003-11-19 | 3,277,200 | 44.49 | 44.72 | 44.35 | 44.71 | 00:00:00 | | 2003-11-20 | 3,330,800 | 44.50 | 44.91 | 44.30 | 44.57 | 00:00:00 | | 2003-11-21 | 3,788,400 | 44.82 | 44.82 | 44.10 | 44.47 | 00:00:00 | | 2003-11-24 | 4,283,600 | 44.40 | 45.13 | 44.34 | 45.10 | 00:00:00 | | 2003-11-25 | 2,188,400 | 44.99 | 45.10 | 44.68 | 44.91 | 00:00:00 | | 2003-11-26 | 2,968,200 | 44.91 | 45.14 | 44.59 | 45.05 | 00:00:00 | | 2003-11-28 | 1,806,000 | 45.06 | 45.11 | 44.79 | 44.93 | 00:00:00 | | 2003-12-01 | 2,891,000 | 45.01 | 45.64 | 44.85 | 45.62 | 00:00:00 | | 2003-12-02 | 4,125,200 | 45.79 | 46.28 | 45.75 | 46.07 | 00:00:00 | | 2003-12-03 | 6,572,000 | 46.99 | 47.00 | 46.27 | 46.62 | 00:00:00 | | 2003-12-04 | 4,898,200 | 46.66 | 48.25 | 46.49 | 47.78 | 00:00:00 | | 2003-12-05 | 3,690,400 | 47.75 | 47.95 | 47.40 | 47.81 | 00:00:00 | | 2003-12-08 | 3,207,200 | 47.90 | 48.34 | 47.40 | 48.25 | 00:00:00 | | 2003-12-09 | 5,719,200 | 48.40 | 49.04 | 48.36 | 48.74 | 00:00:00 | | 2003-12-10 | 5,268,000 | 48.96 | 48.97 | 47.89 | 48.18 | 00:00:00 | | 2003-12-11 | 2,796,600 | 48.01 | 48.17 | 47.46 | 48.01 | 00:00:00 | | 2003-12-12 | 3,434,600 | 48.12 | 48.44 | 47.90 | 48.08 | 00:00:00 | | 2003-12-15 | 3,158,400 | 48.09 | 48.45 | 47.65 | 48.03 | 00:00:00 | | 2003-12-16 | 4,324,400 | 48.03 | 49.11 | 48.03 | 48.95 | 00:00:00 | | 2003-12-17 | 3,866,800 | 49.00 | 49.49 | 48.75 | 49.44 | 00:00:00 | | 2003-12-18 | 7,177,000 | 49.60 | 51.31 | 49.50 | 50.95 | 00:00:00 | | 2003-12-19 | 3,708,600 | 51.10 | 51.10 | 50.40 | 50.78 | 00:00:00 | | 2003-12-22 | 2,533,200 | 50.00 | 50.82 | 50.00 | 50.66 | 00:00:00 | | 2003-12-23 | 3,153,600 | 50.60 | 50.60 | 49.63 | 49.99 | 00:00:00 | | 2003-12-24 | 2,134,400 | 49.99 | 51.17 | 49.98 | 50.45 | 00:00:00 | | 2003-12-26 | 1,472,000 | 50.55 | 50.70 | 50.17 | 50.25 | 00:00:00 | | 2003-12-29 | 3,290,200 | 50.26 | 51.50 | 50.14 | 51.29 | 00:00:00 | | 2003-12-30 | 1,926,600 | 51.25 | 51.72 | 51.14 | 51.24 | 00:00:00 | | 2003-12-31 | 2,740,000 | 51.29 | 51.60 | 50.82 | 51.01 | 00:00:00 | | 2004-01-02 | 2,857,600 | 51.02 | 51.40 | 50.81 | 51.13 | 00:00:00 | | 2004-01-05 | 5,176,000 | 52.13 | 52.72 | 51.61 | 52.55 | 00:00:00 | | 2004-01-06 | 4,239,600 | 52.66 | 52.73 | 52.07 | 52.09 | 00:00:00 | | 2004-01-07 | 3,473,600 | 52.10 | 52.27 | 51.43 | 52.12 | 00:00:00 | | 2004-01-08 | 3,092,400 | 52.12 | 52.32 | 51.48 | 52.28 | 00:00:00 | | 2004-01-09 | 5,190,600 | 52.00 | 52.85 | 51.81 | 52.06 | 00:00:00 | | 2004-01-12 | 3,184,600 | 52.07 | 52.50 | 51.97 | 52.12 | 00:00:00 | | 2004-01-13 | 3,585,400 | 52.40 | 52.99 | 51.90 | 51.93 | 00:00:00 | | 2004-01-14 | 4,001,200 | 51.45 | 51.75 | 50.74 | 51.33 | 00:00:00 | | 2004-01-15 | 5,204,000 | 51.50 | 51.74 | 49.79 | 50.05 | 00:00:00 | | 2004-01-16 | 3,938,800 | 50.05 | 50.49 | 49.89 | 50.25 | 00:00:00 | | 2004-01-20 | 4,524,800 | 50.65 | 52.40 | 50.65 | 52.16 | 00:00:00 | | 2004-01-21 | 3,871,800 | 52.00 | 52.09 | 51.43 | 51.99 | 00:00:00 | | 2004-01-22 | 3,456,000 | 51.50 | 52.20 | 50.88 | 51.11 | 00:00:00 | | 2004-01-23 | 2,624,200 | 51.35 | 52.07 | 51.35 | 51.65 | 00:00:00 | | 2004-01-26 | 4,225,000 | 51.65 | 52.52 | 51.02 | 52.39 | 00:00:00 | | 2004-01-27 | 6,936,800 | 52.39 | 52.39 | 50.67 | 50.76 | 00:00:00 | | 2004-01-28 | 4,618,200 | 50.77 | 50.81 | 49.95 | 49.95 | 00:00:00 | | 2004-01-29 | 6,360,400 | 49.89 | 49.89 | 48.00 | 48.80 | 00:00:00 | | 2004-01-30 | 10,566,000 | 48.80 | 50.61 | 48.40 | 49.90 | 00:00:00 | | 2004-02-02 | 6,620,800 | 50.70 | 51.40 | 50.03 | 50.96 | 00:00:00 | | 2004-02-03 | 4,346,400 | 50.85 | 51.33 | 50.35 | 50.62 | 00:00:00 | | 2004-02-04 | 4,287,400 | 50.49 | 50.76 | 49.50 | 49.68 | 00:00:00 | | 2004-02-05 | 4,217,200 | 49.75 | 49.93 | 48.51 | 48.65 | 00:00:00 | | 2004-02-06 | 4,328,200 | 48.50 | 50.10 | 48.50 | 50.10 | 00:00:00 | | 2004-02-09 | 3,532,200 | 49.99 | 50.50 | 49.85 | 50.47 | 00:00:00 | | 2004-02-10 | 3,769,200 | 50.39 | 51.30 | 50.05 | 51.23 | 00:00:00 | | 2004-02-11 | 3,586,000 | 51.45 | 51.80 | 50.88 | 51.78 | 00:00:00 | | 2004-02-12 | 3,436,200 | 51.95 | 52.27 | 51.38 | 52.27 | 00:00:00 | | 2004-02-13 | 4,285,400 | 52.19 | 52.20 | 51.15 | 51.51 | 00:00:00 | | 2004-02-17 | 2,574,800 | 51.60 | 51.94 | 51.41 | 51.80 | 00:00:00 | | 2004-02-18 | 2,092,600 | 51.90 | 51.90 | 51.05 | 51.13 | 00:00:00 | | 2004-02-19 | 2,214,600 | 51.13 | 51.37 | 50.98 | 51.06 | 00:00:00 | | 2004-02-20 | 3,914,600 | 51.00 | 51.29 | 50.65 | 51.18 | 00:00:00 | | 2004-02-23 | 2,804,200 | 51.18 | 51.60 | 51.02 | 51.38 | 00:00:00 | | 2004-02-24 | 6,645,200 | 51.38 | 51.38 | 49.80 | 49.95 | 00:00:00 | | 2004-02-25 | 4,362,600 | 50.05 | 50.39 | 49.52 | 49.88 | 00:00:00 | | 2004-02-26 | 2,741,800 | 49.89 | 50.68 | 49.83 | 50.38 | 00:00:00 | | 2004-02-27 | 2,467,800 | 50.62 | 51.49 | 50.50 | 51.25 | 00:00:00 | | 2004-03-01 | 2,932,200 | 51.33 | 52.37 | 51.33 | 52.37 | 00:00:00 | | 2004-03-02 | 3,783,200 | 52.60 | 53.40 | 51.87 | 51.93 | 00:00:00 | | 2004-03-03 | 2,133,000 | 51.94 | 52.29 | 51.45 | 51.94 | 00:00:00 | | 2004-03-04 | 2,352,000 | 51.84 | 51.96 | 51.06 | 51.37 | 00:00:00 | | 2004-03-05 | 3,987,800 | 51.46 | 52.65 | 51.46 | 52.60 | 00:00:00 | | 2004-03-08 | 2,448,800 | 53.05 | 53.36 | 52.33 | 52.50 | 00:00:00 | | 2004-03-09 | 2,606,800 | 52.55 | 52.86 | 52.30 | 52.64 | 00:00:00 | | 2004-03-10 | 2,824,600 | 53.06 | 53.19 | 51.62 | 51.86 | 00:00:00 | | 2004-03-11 | 3,250,600 | 51.80 | 51.81 | 50.39 | 50.58 | 00:00:00 | | 2004-03-12 | 2,315,000 | 50.68 | 51.54 | 50.56 | 50.98 | 00:00:00 | | 2004-03-15 | 2,604,400 | 51.20 | 51.74 | 51.03 | 51.13 | 00:00:00 | | 2004-03-16 | 2,237,200 | 51.30 | 51.62 | 50.95 | 51.19 | 00:00:00 | | 2004-03-17 | 3,130,000 | 51.45 | 52.76 | 51.36 | 52.63 | 00:00:00 | | 2004-03-18 | 2,468,800 | 53.15 | 53.29 | 52.54 | 53.00 | 00:00:00 | | 2004-03-19 | 2,388,400 | 53.00 | 53.34 | 52.59 | 52.61 | 00:00:00 | | 2004-03-22 | 7,006,400 | 52.61 | 53.95 | 52.45 | 52.80 | 00:00:00 | | 2004-03-23 | 2,704,800 | 52.95 | 52.95 | 51.87 | 52.34 | 00:00:00 | | 2004-03-24 | 3,382,400 | 52.18 | 52.52 | 50.74 | 50.79 | 00:00:00 | | 2004-03-25 | 3,320,600 | 50.59 | 51.16 | 50.55 | 50.55 | 00:00:00 | | 2004-03-26 | 3,160,800 | 50.58 | 51.22 | 50.47 | 50.85 | 00:00:00 | | 2004-03-29 | 3,440,600 | 51.00 | 51.28 | 50.57 | 50.65 | 00:00:00 | | 2004-03-30 | 4,869,200 | 50.60 | 52.00 | 50.40 | 51.76 | 00:00:00 | | 2004-03-31 | 2,669,200 | 51.95 | 52.40 | 51.24 | 51.86 | 00:00:00 | | 2004-04-01 | 3,016,800 | 52.00 | 52.09 | 50.75 | 50.85 | 00:00:00 | | 2004-04-02 | 2,628,200 | 51.35 | 51.85 | 50.86 | 51.35 | 00:00:00 | | 2004-04-05 | 2,394,600 | 51.34 | 51.85 | 50.84 | 51.85 | 00:00:00 | | 2004-04-06 | 3,106,800 | 51.68 | 51.91 | 51.32 | 51.38 | 00:00:00 | | 2004-04-07 | 2,905,800 | 51.52 | 52.27 | 51.25 | 51.90 | 00:00:00 | | 2004-04-08 | 2,595,000 | 52.60 | 53.09 | 52.37 | 52.78 | 00:00:00 | | 2004-04-12 | 3,082,600 | 52.99 | 54.34 | 52.99 | 53.99 | 00:00:00 | | 2004-04-13 | 2,697,000 | 54.20 | 54.48 | 53.50 | 53.56 | 00:00:00 | | 2004-04-14 | 3,129,800 | 53.35 | 54.41 | 53.25 | 54.12 | 00:00:00 | | 2004-04-15 | 4,563,200 | 54.35 | 55.62 | 54.25 | 55.38 | 00:00:00 | | 2004-04-16 | 3,860,800 | 55.80 | 56.35 | 55.38 | 56.29 | 00:00:00 | | 2004-04-19 | 3,476,000 | 55.80 | 56.14 | 55.41 | 55.74 | 00:00:00 | | 2004-04-20 | 3,546,200 | 55.65 | 55.65 | 54.11 | 54.17 | 00:00:00 | | 2004-04-21 | 4,329,200 | 54.02 | 54.50 | 53.24 | 54.17 | 00:00:00 | | 2004-04-22 | 2,923,200 | 54.18 | 55.04 | 53.97 | 54.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
