98.96 Up +0.71 +0.72%
Find prices for:
ANADARKO PETROLEUM Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 99.71 97.91 98.67 98.96 6,273,230
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
09/20/2013 94.98 93.4 94.78 93.69 2,635,529
09/13/2013 96.75 94.45 96.69 94.7 3,265,757
09/06/2013 94 92.21 92.78 93.01 2,524,615
08/30/2013 92.18 90.78 91.61 91.42 2,034,142
08/23/2013 89.89 88.86 89.55 89.8 1,637,409
08/16/2013 91.94 89.45 89.88 91.52 5,116,282
08/09/2013 90.65 89.15 90.42 89.8 2,035,157
08/02/2013 90.71 89.64 90.15 90.46 2,857,749
07/26/2013 89.19 88.11 88.7 88.51 2,688,331
07/19/2013 92.86 90.27 90.57 92.85 3,410,942
07/12/2013 90.85 89.43 90.3 90.7 3,134,093
07/05/2013 88.53 87 87.48 88.38 1,584,191
06/28/2013 86.75 85.17 85.45 85.93 2,454,769
06/21/2013 83.9 82.1 83.63 83.44 4,077,184
06/14/2013 87.77 85.69 87.74 86.11 2,014,521
06/07/2013 88.78 87.42 87.66 87.98 2,307,870
05/31/2013 89.8 87.41 89.4 87.47 3,745,304
05/24/2013 89.45 87.96 88.77 89.34 2,885,189
05/17/2013 90.46 90.25 88.67 90.03 4,564,201
05/10/2013 86.82 85.53 86.82 86.45 2,413,326
05/03/2013 86.79 85.67 85.75 86.6 2,337,055
04/26/2013 84.28 82.53 84.1 83.84 3,003,894
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 11:57 AM ET