|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,195,000 | 33.94 | 33.94 | 32.57 | 32.63 | 00:00:00 | | 2000-01-04 | 1,131,400 | 31.82 | 33.07 | 31.82 | 32.69 | 00:00:00 | | 2000-01-05 | 1,153,200 | 32.76 | 33.26 | 32.32 | 33.19 | 00:00:00 | | 2000-01-06 | 1,161,800 | 33.44 | 34.32 | 33.32 | 33.76 | 00:00:00 | | 2000-01-07 | 944,200 | 34.13 | 34.88 | 33.82 | 34.57 | 00:00:00 | | 2000-01-10 | 903,200 | 34.57 | 34.57 | 33.26 | 33.63 | 00:00:00 | | 2000-01-11 | 792,600 | 33.51 | 33.76 | 33.26 | 33.51 | 00:00:00 | | 2000-01-12 | 1,633,800 | 33.69 | 34.07 | 32.88 | 33.32 | 00:00:00 | | 2000-01-13 | 747,400 | 33.38 | 34.19 | 33.26 | 33.76 | 00:00:00 | | 2000-01-14 | 900,200 | 33.88 | 34.07 | 33.13 | 33.82 | 00:00:00 | | 2000-01-18 | 1,213,200 | 34.07 | 36.63 | 33.88 | 36.38 | 00:00:00 | | 2000-01-19 | 1,336,800 | 36.31 | 36.38 | 35.75 | 35.94 | 00:00:00 | | 2000-01-20 | 1,245,800 | 36.19 | 36.19 | 35.00 | 35.81 | 00:00:00 | | 2000-01-21 | 1,758,600 | 36.06 | 36.81 | 35.63 | 35.63 | 00:00:00 | | 2000-01-24 | 751,000 | 35.63 | 36.00 | 33.94 | 34.25 | 00:00:00 | | 2000-01-25 | 1,513,200 | 34.38 | 35.81 | 34.38 | 34.94 | 00:00:00 | | 2000-01-26 | 1,437,200 | 35.00 | 35.32 | 33.32 | 33.32 | 00:00:00 | | 2000-01-27 | 1,692,400 | 33.44 | 33.63 | 32.63 | 32.69 | 00:00:00 | | 2000-01-28 | 1,454,800 | 32.57 | 32.82 | 32.38 | 32.82 | 00:00:00 | | 2000-01-31 | 1,006,800 | 32.88 | 33.32 | 32.44 | 32.76 | 00:00:00 | | 2000-02-01 | 1,076,400 | 33.01 | 34.32 | 32.69 | 34.19 | 00:00:00 | | 2000-02-02 | 1,524,400 | 33.69 | 34.32 | 32.20 | 32.44 | 00:00:00 | | 2000-02-03 | 1,138,600 | 32.51 | 32.69 | 31.63 | 31.76 | 00:00:00 | | 2000-02-04 | 808,200 | 31.82 | 32.44 | 31.63 | 31.76 | 00:00:00 | | 2000-02-07 | 476,200 | 31.63 | 32.38 | 31.57 | 32.13 | 00:00:00 | | 2000-02-08 | 834,200 | 32.32 | 32.32 | 30.70 | 31.13 | 00:00:00 | | 2000-02-09 | 889,400 | 31.70 | 31.70 | 29.57 | 29.82 | 00:00:00 | | 2000-02-10 | 3,156,600 | 30.07 | 31.32 | 30.01 | 30.95 | 00:00:00 | | 2000-02-11 | 900,800 | 31.13 | 31.20 | 29.89 | 30.07 | 00:00:00 | | 2000-02-14 | 953,800 | 30.07 | 31.20 | 30.01 | 31.20 | 00:00:00 | | 2000-02-15 | 1,342,800 | 31.32 | 32.94 | 31.32 | 32.82 | 00:00:00 | | 2000-02-16 | 966,800 | 32.69 | 33.13 | 32.38 | 32.69 | 00:00:00 | | 2000-02-17 | 791,600 | 32.76 | 32.82 | 31.63 | 31.70 | 00:00:00 | | 2000-02-18 | 539,000 | 31.57 | 31.63 | 29.95 | 30.26 | 00:00:00 | | 2000-02-22 | 851,200 | 30.57 | 30.64 | 30.07 | 30.14 | 00:00:00 | | 2000-02-23 | 14,582 | 14.94 | 15.03 | 14.19 | 14.44 | 00:00:00 | | 2000-02-24 | 3,006,000 | 28.83 | 29.14 | 27.95 | 28.39 | 00:00:00 | | 2000-02-25 | 1,742,000 | 28.33 | 29.08 | 27.52 | 29.08 | 00:00:00 | | 2000-02-28 | 1,165,400 | 29.08 | 30.39 | 29.08 | 29.95 | 00:00:00 | | 2000-02-29 | 1,633,000 | 29.95 | 31.01 | 29.20 | 30.70 | 00:00:00 | | 2000-03-01 | 2,731,800 | 30.82 | 31.45 | 29.45 | 30.64 | 00:00:00 | | 2000-03-02 | 5,311,200 | 30.57 | 31.88 | 30.20 | 30.64 | 00:00:00 | | 2000-03-03 | 2,319,600 | 30.89 | 30.89 | 29.45 | 29.45 | 00:00:00 | | 2000-03-06 | 1,555,200 | 29.62 | 31.00 | 29.50 | 30.25 | 00:00:00 | | 2000-03-07 | 3,592,400 | 30.56 | 32.50 | 30.56 | 32.25 | 00:00:00 | | 2000-03-08 | 3,608,200 | 31.62 | 34.00 | 31.31 | 32.44 | 00:00:00 | | 2000-03-09 | 1,824,400 | 32.44 | 32.44 | 31.31 | 31.88 | 00:00:00 | | 2000-03-10 | 1,384,800 | 32.12 | 33.06 | 30.50 | 31.25 | 00:00:00 | | 2000-03-13 | 1,240,600 | 31.00 | 32.87 | 30.62 | 31.62 | 00:00:00 | | 2000-03-14 | 1,604,600 | 32.38 | 32.44 | 31.25 | 32.06 | 00:00:00 | | 2000-03-15 | 1,253,200 | 31.81 | 31.94 | 31.00 | 31.12 | 00:00:00 | | 2000-03-16 | 2,223,000 | 31.75 | 33.88 | 31.44 | 33.06 | 00:00:00 | | 2000-03-17 | 2,925,000 | 33.19 | 33.19 | 32.38 | 33.00 | 00:00:00 | | 2000-03-20 | 1,461,800 | 33.13 | 33.25 | 32.44 | 32.69 | 00:00:00 | | 2000-03-21 | 1,972,200 | 32.56 | 34.12 | 32.56 | 33.75 | 00:00:00 | | 2000-03-22 | 1,722,200 | 34.00 | 34.50 | 33.81 | 34.44 | 00:00:00 | | 2000-03-23 | 1,505,400 | 33.62 | 34.12 | 33.50 | 34.06 | 00:00:00 | | 2000-03-24 | 1,858,000 | 34.06 | 35.19 | 33.94 | 34.25 | 00:00:00 | | 2000-03-27 | 1,250,800 | 33.75 | 34.12 | 32.94 | 33.69 | 00:00:00 | | 2000-03-28 | 1,676,400 | 33.50 | 34.25 | 33.25 | 33.62 | 00:00:00 | | 2000-03-29 | 2,820,200 | 33.69 | 36.75 | 33.69 | 36.50 | 00:00:00 | | 2000-03-30 | 5,483,200 | 36.56 | 40.00 | 36.44 | 38.69 | 00:00:00 | | 2000-03-31 | 2,526,200 | 38.56 | 39.31 | 38.00 | 38.69 | 00:00:00 | | 2000-04-03 | 7,963,800 | 35.38 | 35.75 | 33.25 | 34.50 | 00:00:00 | | 2000-04-04 | 9,770,800 | 35.00 | 35.50 | 33.38 | 34.75 | 00:00:00 | | 2000-04-05 | 8,033,600 | 35.00 | 35.25 | 33.75 | 34.81 | 00:00:00 | | 2000-04-06 | 4,131,400 | 34.81 | 36.62 | 34.75 | 36.56 | 00:00:00 | | 2000-04-07 | 5,296,200 | 36.81 | 37.75 | 36.81 | 37.00 | 00:00:00 | | 2000-04-10 | 2,668,800 | 37.06 | 37.06 | 34.94 | 35.06 | 00:00:00 | | 2000-04-11 | 2,056,400 | 35.25 | 36.00 | 35.00 | 35.87 | 00:00:00 | | 2000-04-12 | 4,570,000 | 36.50 | 37.44 | 36.50 | 37.31 | 00:00:00 | | 2000-04-13 | 2,220,600 | 37.56 | 37.56 | 37.06 | 37.12 | 00:00:00 | | 2000-04-14 | 3,192,000 | 37.37 | 37.44 | 35.56 | 35.81 | 00:00:00 | | 2000-04-17 | 3,764,400 | 35.87 | 36.69 | 35.19 | 35.25 | 00:00:00 | | 2000-04-18 | 3,396,000 | 36.25 | 36.50 | 35.81 | 36.00 | 00:00:00 | | 2000-04-19 | 4,525,600 | 36.50 | 38.75 | 36.06 | 38.00 | 00:00:00 | | 2000-04-20 | 2,576,000 | 38.31 | 38.87 | 37.75 | 38.36 | 00:00:00 | | 2000-04-24 | 2,500,400 | 37.75 | 39.31 | 37.63 | 39.31 | 00:00:00 | | 2000-04-25 | 2,934,800 | 39.50 | 40.56 | 39.00 | 40.56 | 00:00:00 | | 2000-04-26 | 1,801,600 | 40.88 | 40.94 | 39.38 | 39.44 | 00:00:00 | | 2000-04-27 | 4,769,200 | 39.50 | 42.56 | 39.50 | 42.13 | 00:00:00 | | 2000-04-28 | 5,342,200 | 42.19 | 44.50 | 42.19 | 43.44 | 00:00:00 | | 2000-05-01 | 4,072,800 | 44.00 | 46.12 | 43.69 | 45.25 | 00:00:00 | | 2000-05-02 | 2,498,400 | 45.38 | 45.38 | 44.38 | 44.44 | 00:00:00 | | 2000-05-03 | 2,133,400 | 44.44 | 44.44 | 43.00 | 43.52 | 00:00:00 | | 2000-05-04 | 3,218,000 | 43.37 | 45.38 | 43.37 | 43.81 | 00:00:00 | | 2000-05-05 | 9,297,000 | 45.38 | 47.69 | 44.87 | 47.00 | 00:00:00 | | 2000-05-08 | 5,524,200 | 47.50 | 48.38 | 47.19 | 47.97 | 00:00:00 | | 2000-05-09 | 3,823,800 | 47.62 | 48.25 | 47.31 | 47.83 | 00:00:00 | | 2000-05-10 | 6,523,400 | 48.25 | 48.25 | 47.50 | 47.87 | 00:00:00 | | 2000-05-11 | 6,447,000 | 47.25 | 49.56 | 47.25 | 48.98 | 00:00:00 | | 2000-05-12 | 3,816,000 | 48.88 | 50.44 | 48.88 | 50.44 | 00:00:00 | | 2000-05-15 | 9,028,800 | 51.44 | 53.19 | 50.87 | 52.56 | 00:00:00 | | 2000-05-16 | 4,579,800 | 52.63 | 52.63 | 51.19 | 51.19 | 00:00:00 | | 2000-05-17 | 3,661,400 | 51.25 | 51.25 | 49.63 | 50.70 | 00:00:00 | | 2000-05-18 | 3,323,800 | 51.25 | 52.19 | 50.19 | 51.98 | 00:00:00 | | 2000-05-19 | 2,253,400 | 50.06 | 51.44 | 49.69 | 51.25 | 00:00:00 | | 2000-05-22 | 3,267,400 | 51.31 | 52.25 | 51.31 | 51.75 | 00:00:00 | | 2000-05-23 | 3,185,200 | 51.75 | 52.19 | 51.25 | 51.56 | 00:00:00 | | 2000-05-24 | 3,135,600 | 51.81 | 52.63 | 49.75 | 50.44 | 00:00:00 | | 2000-05-25 | 2,102,000 | 50.44 | 50.94 | 48.62 | 49.50 | 00:00:00 | | 2000-05-26 | 1,140,200 | 49.94 | 49.94 | 48.25 | 49.06 | 00:00:00 | | 2000-05-30 | 2,910,200 | 50.00 | 51.13 | 49.25 | 50.44 | 00:00:00 | | 2000-05-31 | 5,845,000 | 50.44 | 54.00 | 50.38 | 53.25 | 00:00:00 | | 2000-06-01 | 4,086,800 | 53.38 | 53.75 | 52.50 | 53.06 | 00:00:00 | | 2000-06-02 | 23,542 | 26.75 | 26.81 | 24.94 | 25.03 | 00:00:00 | | 2000-06-05 | 2,700,600 | 50.50 | 51.94 | 50.50 | 51.62 | 00:00:00 | | 2000-06-06 | 2,960,800 | 51.50 | 53.12 | 51.31 | 52.69 | 00:00:00 | | 2000-06-07 | 1,919,200 | 52.62 | 52.62 | 51.38 | 51.62 | 00:00:00 | | 2000-06-08 | 2,637,400 | 51.50 | 51.50 | 50.88 | 51.06 | 00:00:00 | | 2000-06-09 | 25,342 | 25.66 | 25.66 | 25.28 | 25.34 | 00:00:00 | | 2000-06-12 | 1,744,000 | 51.38 | 52.62 | 51.38 | 51.56 | 00:00:00 | | 2000-06-13 | 3,783,200 | 51.69 | 52.81 | 51.56 | 52.19 | 00:00:00 | | 2000-06-14 | 2,846,000 | 52.62 | 53.19 | 50.88 | 51.06 | 00:00:00 | | 2000-06-15 | 2,370,000 | 51.06 | 51.62 | 49.62 | 50.31 | 00:00:00 | | 2000-06-16 | 2,792,800 | 50.38 | 52.56 | 50.25 | 52.41 | 00:00:00 | | 2000-06-19 | 3,295,600 | 52.75 | 52.75 | 50.56 | 51.00 | 00:00:00 | | 2000-06-20 | 2,907,400 | 52.00 | 52.00 | 49.50 | 49.50 | 00:00:00 | | 2000-06-21 | 4,274,800 | 49.88 | 51.31 | 49.00 | 51.00 | 00:00:00 | | 2000-06-22 | 2,161,800 | 51.00 | 51.56 | 49.19 | 49.75 | 00:00:00 | | 2000-06-23 | 1,604,800 | 49.56 | 50.81 | 49.56 | 50.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
