Anadarko Petroleum Corp

(NYSE: APC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
90.03Up+2.22+2.53%Today's Close  |  90.39 +0.36 +0.40% After hours
Find prices for:
MORE ON APC
ANADARKO PETROLEUM CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 90.46 85.95 86 90.03 16,255,700
5/6/2013 89.72 85.53 87 86.45 18,303,100
4/29/2013 86.79 82.52 84.43 86.6 12,380,800
4/22/2013 85.5 79.25 80.27 83.84 16,996,100
4/15/2013 83.88 78.3 83.79 79.99 23,319,900
4/8/2013 87.4 84.72 84.73 85.29 14,699,700
4/1/2013 87.95 82.5 87.16 85.03 14,870,000
3/25/2013 89.2 86.85 86.85 87.45 13,421,200
3/18/2013 87.5 82.55 84.44 86.58 17,340,400
3/11/2013 85.64 82.37 83.21 85.35 16,012,600
3/11/2013 0.09 Ex-dividend
3/4/2013 83.74 79.24 80.09 83.09 17,749,300
2/25/2013 82.5 77.01 82.28 79.82 18,800,800
2/18/2013 84.13 79.29 82.42 81.75 15,076,500
2/11/2013 84.43 81.69 83.98 82.08 12,780,800
2/4/2013 84.83 80.1 80.69 84.45 16,698,900
1/28/2013 81.88 79.18 81.74 81.18 17,984,800
1/21/2013 81.55 77.51 77.53 81 14,381,100
1/14/2013 78.19 76.65 77.89 77.55 14,187,700
1/7/2013 78.93 77.08 77.73 77.84 14,401,200
12/31/2012 78.48 71.77 72.05 78.27 14,566,100
12/24/2012 75.5 72.16 75.43 72.31 8,237,100
12/17/2012 76.35 74.42 74.82 75.8 14,916,700
12/10/2012 76.95 74.07 76.7 74.59 15,832,700
12/10/2012 0.09 Ex-dividend
12/3/2012 76.9 73.27 73.95 76.32 16,891,100
11/26/2012 74.57 71.85 73.96 73.19 17,414,600
11/19/2012 74.67 71.04 71.66 74.55 9,859,100
11/12/2012 72.35 69.14 71.31 70.09 19,866,900
11/5/2012 74.03 69.31 70 70.65 17,928,700
10/29/2012 71.25 67.07 67.3 70.26 13,360,800
10/22/2012 70.61 65.82 70.41 66.49 17,877,300
10/15/2012 72.52 68.43 69.1 70.34 13,397,100
10/8/2012 69.72 67.98 68.47 69.18 13,614,700
10/1/2012 71.36 68.69 70.55 69.05 13,673,600
9/24/2012 71.18 68.17 70.91 69.92 20,470,200
9/17/2012 75.55 70.62 75.41 71.93 20,064,300
9/10/2012 76.63 70.31 71.91 75.59 19,575,000
9/10/2012 0.09 Ex-dividend
9/3/2012 72.4 68.3 69.32 72.29 12,223,700
8/27/2012 70.13 68.11 69.53 69.27 13,048,800
8/20/2012 70.47 68.32 69.94 69.57 13,062,300
8/13/2012 71.08 68.42 69.41 70.34 16,460,300
8/6/2012 71.09 68.19 68.91 69.68 20,319,800
7/30/2012 72.36 65.38 71.38 68.41 31,526,000
7/23/2012 71.9 66.69 70.61 71.41 21,817,600
7/16/2012 74.13 68.86 69.3 72.06 38,135,900
7/9/2012 69.42 64.19 65.75 68.81 28,290,700
7/2/2012 69.2 64.8 66.18 65.51 16,276,200
6/25/2012 66.22 59.24 60.55 66.2 28,813,400
6/18/2012 66.19 60.47 64.81 61.93 28,953,100
6/11/2012 65.41 61.73 64.68 65.37 24,283,600
6/11/2012 0.09 Ex-dividend
6/4/2012 65 56.42 58.62 63.84 30,795,400
5/28/2012 64.76 57.93 63.62 58.13 20,295,000
5/21/2012 65.2 62.25 63.31 63.08 23,854,500
5/14/2012 68.28 62.54 66.84 62.88 26,119,200
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 4:05 PM ET
Ad Choice Feedback