103.02 Down -0.52 -0.50%
Find prices for:
ANADARKO PETROLEUM Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 106.58 105.07 106.23 105.13 3,217,377
09/12/2014 107.19 104.59 107.12 105.46 3,061,911
09/05/2014 109.93 106.93 108.78 109.87 4,839,311
08/29/2014 112.76 110.47 110.47 112.69 2,556,026
08/22/2014 110.65 109 110.43 109.74 2,267,746
08/15/2014 108.29 105.97 106.4 108.21 4,096,213
08/08/2014 109.34 106.59 107.03 109.23 3,376,865
08/01/2014 106.89 104.5 105.87 105.62 5,191,005
07/25/2014 110.44 109.04 110.44 109.21 2,240,186
07/18/2014 108.77 107.56 108.07 108.33 3,102,908
07/11/2014 106.06 104.45 106 104.78 2,869,491
07/04/2014 107.58 107.58 107.58 107.58 0
06/27/2014 109.58 108.2 108.95 109.5 2,367,602
06/20/2014 111.89 110.47 111.24 111.55 4,586,752
06/13/2014 109.42 106.26 107.97 109.37 2,981,555
06/06/2014 102.5 101.43 102.32 102.33 2,223,520
05/30/2014 103.92 102.41 103.1 102.86 1,811,611
05/23/2014 102.19 101.11 101.76 101.35 2,070,099
05/16/2014 99.58 98.59 99.4 99.07 4,106,957
05/09/2014 100.72 99.2 100.17 100.58 3,788,792
05/02/2014 100.68 99.07 99.7 99.57 3,428,081
04/25/2014 100.24 99.13 99.86 99.5 3,538,934
04/18/2014 98.96 98.96 98.96 98.96 0
04/11/2014 97.67 96.12 96.31 96.48 7,627,450
04/04/2014 103.5 99.81 102.15 101.05 19,754,348
03/28/2014 85.28 83.75 84 84.94 3,494,550
03/21/2014 84.12 82.65 84.02 83.59 5,481,059
03/14/2014 82.17 81.42 81.6 82 3,195,731
03/07/2014 86.86 85.04 86.83 85.26 5,050,615
02/28/2014 84.98 83.13 83.22 84.16 4,916,878
02/21/2014 83.55 82.27 83.21 82.31 2,906,515
02/14/2014 82 80.76 81.62 81.54 4,299,893
02/07/2014 80.27 78.71 79.28 80.17 3,810,173
01/31/2014 81.24 80.32 80.49 80.69 3,041,598
01/24/2014 82.8 81.09 82.57 81.09 5,047,326
01/17/2014 81.9 80.02 81.86 80.06 3,980,595
01/10/2014 79.89 78.5 78.99 79.83 3,833,926
01/03/2014 79.23 78.14 78.71 78.31 2,229,415
12/27/2013 79.69 78.17 78.3 79.4 3,045,209
12/20/2013 79.53 78.63 78.96 78.77 6,047,997
12/13/2013 78.32 73.6 73.65 78.3 38,542,370
12/06/2013 89.02 86.37 88.67 86.65 3,948,420
11/29/2013 89.84 87.66 88.53 88.82 2,505,697
11/22/2013 92.75 91.52 92.74 92.04 2,093,930
11/15/2013 91.63 89.9 90.99 90.93 3,390,800
11/08/2013 91.34 89.52 89.53 90.97 3,516,444
11/01/2013 95.99 93.29 95.44 94.39 3,095,975
10/25/2013 96.18 94.26 94.31 96.15 3,471,137
10/18/2013 97.82 96.16 97.19 97.42 2,553,893
10/11/2013 95.98 93.69 93.81 95.46 2,142,085
10/04/2013 94.1 92.73 93.14 93.9 1,668,079
09/27/2013 94.65 93.54 94.18 94.53 1,611,342
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:44 PM ET