Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.90 27.11 26.61 26.91 1,387,200 +0.23(+0.86%)
Apr 29, 2002 26.71 26.98 26.35 26.68 942,200 -0.03(-0.11%)
Apr 26, 2002 26.88 26.91 26.34 26.71 1,249,500 +0.00(+0.00%)
Apr 25, 2002 26.73 27.34 26.52 26.71 3,438,600 -0.02(-0.06%)
Apr 24, 2002 27.38 27.62 26.72 26.73 2,254,300 -1.07(-3.87%)
Apr 23, 2002 27.23 28.04 26.95 27.80 1,900,200 +0.57(+2.11%)
Apr 22, 2002 27.62 27.78 27.10 27.23 1,222,500 -0.27(-1.00%)
Apr 19, 2002 27.41 27.62 26.95 27.50 1,473,700 +0.10(+0.36%)
Apr 18, 2002 27.73 27.86 27.25 27.40 1,872,300 +0.03(+0.11%)
Apr 17, 2002 27.50 27.66 27.25 27.37 2,170,200 +0.27(+1.00%)
Apr 16, 2002 27.05 27.21 26.85 27.10 1,236,400 +0.27(+1.01%)
Apr 15, 2002 26.45 27.07 26.45 26.83 1,684,400 +0.80(+3.09%)
Apr 12, 2002 27.02 27.62 25.90 26.02 3,187,300 -1.39(-5.07%)
Apr 11, 2002 27.27 27.89 27.18 27.41 1,434,900 -0.09(-0.31%)
Apr 10, 2002 27.03 27.81 26.90 27.50 1,578,100 +0.47(+1.74%)
Apr 09, 2002 27.62 27.68 26.75 27.03 2,046,800 -0.51(-1.85%)
Apr 08, 2002 27.48 28.25 27.20 27.54 1,668,300 +0.43(+1.57%)
Apr 05, 2002 27.49 27.58 26.90 27.11 1,782,500 -0.13(-0.48%)
Apr 04, 2002 28.25 28.56 27.25 27.25 2,268,800 -1.11(-3.93%)
Apr 03, 2002 29.00 29.00 28.25 28.36 1,762,000 -0.64(-2.22%)
Apr 02, 2002 28.75 29.07 28.66 29.00 3,025,700 +0.36(+1.24%)
Apr 01, 2002 28.65 28.80 28.55 28.65 1,530,200 +0.43(+1.52%)
Mar 29, 2002 28.40 28.60 28.15 28.22 1,486,000 +0.00(+0.00%)
Mar 28, 2002 28.40 28.60 28.15 28.22 1,466,000 -0.29(-1.02%)
Mar 27, 2002 27.95 28.68 27.95 28.51 1,429,900 +0.79(+2.85%)
Mar 26, 2002 28.10 28.23 27.35 27.72 1,181,600 -0.31(-1.11%)
Mar 25, 2002 27.85 28.36 27.69 28.03 1,591,900 +0.07(+0.25%)
Mar 22, 2002 28.68 28.73 27.75 27.96 1,806,700 -1.04(-3.60%)
Mar 21, 2002 28.85 29.10 28.38 29.00 1,547,200 -0.03(-0.09%)
Mar 20, 2002 29.14 29.27 28.51 29.03 2,497,600 -0.11(-0.39%)
Mar 19, 2002 28.70 29.20 28.58 29.14 2,201,300 +0.45(+1.57%)
Mar 18, 2002 28.50 28.75 28.24 28.70 1,461,400 +0.34(+1.22%)
Mar 15, 2002 27.75 28.40 27.75 28.35 1,649,900 +0.25(+0.87%)
Mar 14, 2002 28.04 28.39 27.89 28.11 17,040,000 -0.23(-0.83%)
Mar 13, 2002 28.00 28.49 28.00 28.34 2,083,300 +0.41(+1.47%)
Mar 12, 2002 27.68 28.00 27.50 27.93 1,167,100 +0.07(+0.25%)
Mar 11, 2002 27.68 28.12 27.68 27.86 1,308,600 +0.20(+0.72%)
Mar 08, 2002 28.15 28.23 27.45 27.66 1,902,500 -0.57(-2.02%)
Mar 07, 2002 28.00 28.65 27.78 28.23 3,251,700 +0.79(+2.88%)
Mar 06, 2002 26.62 27.66 26.30 27.44 2,288,400 +1.11(+4.22%)
Mar 05, 2002 26.25 26.36 26.05 26.33 1,401,400 +0.08(+0.30%)
Mar 04, 2002 26.12 26.42 26.05 26.25 1,395,800 +0.28(+1.08%)
Mar 01, 2002 25.60 26.07 25.57 25.97 2,063,700 -0.08(-0.31%)
Feb 28, 2002 26.07 26.39 25.90 26.05 1,347,900 +0.15(+0.58%)
Feb 27, 2002 26.14 26.32 25.77 25.90 1,263,100 -0.20(-0.75%)
Feb 26, 2002 26.32 26.45 25.91 26.09 1,983,400 -0.26(-0.97%)
Feb 25, 2002 25.25 26.50 25.12 26.35 2,086,900 +1.05(+4.13%)
Feb 22, 2002 24.95 25.37 24.82 25.30 2,531,500 +0.59(+2.41%)
Feb 21, 2002 24.39 24.99 24.39 24.71 1,481,400 +0.37(+1.50%)
Feb 20, 2002 24.43 24.51 23.98 24.34 1,168,400 -0.08(-0.33%)
Feb 19, 2002 24.55 24.73 24.25 24.43 979,600 -0.36(-1.47%)
Feb 18, 2002 24.50 24.93 24.14 24.79 2,050,700 +0.00(+0.00%)
Feb 15, 2002 24.50 24.93 24.14 24.79 2,050,500 +0.34(+1.37%)
Feb 14, 2002 24.40 24.85 24.20 24.45 1,493,300 +0.20(+0.85%)
Feb 13, 2002 24.12 24.33 23.73 24.25 1,729,300 +0.05(+0.21%)
Feb 12, 2002 24.39 24.40 24.05 24.20 1,218,500 -0.20(-0.80%)
Feb 11, 2002 24.12 24.64 23.70 24.39 2,205,500 +0.27(+1.14%)
Feb 08, 2002 23.65 24.16 23.55 24.12 1,276,700 +0.32(+1.37%)
Feb 07, 2002 24.03 24.03 23.45 23.80 1,755,300 -0.23(-0.98%)
Feb 06, 2002 24.10 24.73 23.91 24.03 2,347,300 -0.04(-0.17%)
Feb 05, 2002 23.39 24.32 23.20 24.07 2,609,500 +0.51(+2.16%)
Feb 04, 2002 24.28 24.30 23.50 23.56 1,365,600 -0.82(-3.36%)
Feb 01, 2002 24.45 25.05 23.89 24.38 2,120,900 -0.19(-0.75%)
Jan 31, 2002 23.52 24.65 23.48 24.57 2,912,100 +1.12(+4.78%)
Jan 30, 2002 22.25 23.48 21.85 23.45 9,709,000 -0.25(-1.08%)
Jan 29, 2002 24.00 24.10 23.43 23.70 2,219,300 -0.44(-1.82%)
Jan 28, 2002 24.40 24.43 23.69 24.14 1,632,000 -0.26(-1.07%)
Jan 25, 2002 24.75 24.99 24.21 24.40 1,432,200 -0.14(-0.57%)
Jan 24, 2002 23.89 24.65 23.73 24.54 1,972,800 +0.72(+3.02%)
Jan 23, 2002 23.75 24.00 23.72 23.82 2,470,600 +0.39(+1.69%)
Jan 22, 2002 23.68 23.82 23.35 23.43 2,357,500 -0.25(-1.04%)
Jan 21, 2002 24.21 24.30 23.57 23.67 1,648,600 +0.00(+0.00%)
Jan 18, 2002 24.21 24.30 23.57 23.67 1,648,600 -0.31(-1.29%)
Jan 17, 2002 24.68 24.73 23.83 23.98 2,257,600 -0.59(-2.38%)
Jan 16, 2002 24.62 24.88 24.26 24.57 2,519,900 -0.43(-1.74%)
Jan 15, 2002 24.84 25.12 24.64 25.00 4,120,900 +0.47(+1.92%)
Jan 14, 2002 23.50 24.80 23.45 24.53 5,469,100 +0.05(+0.20%)
Jan 11, 2002 25.30 25.30 24.48 24.48 4,381,600 -1.20(-4.65%)
Jan 10, 2002 26.38 26.38 25.60 25.68 3,621,200 -2.75(-9.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.