ANADARKO PETE Historical Stock Price

Below is the stock price history for Anadarko Pete APC. Data is recorded each day for the historical open, high, low, close and volume. The Anadarko Pete stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anadarko Pete Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 63.45 64.31 63.45 63.88 231,161
2018-09-14 62.81 63.47 62.81 62.93 296,116
2018-09-13 62.00 62.72 61.36 62.385 379,692
2018-09-12 62.74 62.74 60.60 61.945 422,745
2018-09-11 62.59 63.46 62.52 62.59 331,310
2018-09-10 63.92 64.07 63.135 63.135 242,370
2018-09-07 62.69 63.61 62.62 63.61 149,251
2018-09-06 64.30 64.83 63.47 63.77 252,365
2018-09-05 63.34 64.63 63.31 64.43 292,877
2018-09-04 64.20 64.74 63.73 63.93 150,535
2018-08-31 64.11 64.67 63.86 64.44 238,734
2018-08-30 65.00 65.06 63.79 64.37 342,568
2018-08-29 65.61 65.75 64.95 65.07 361,048
2018-08-28 64.88 65.17 64.20 64.88 280,945
2018-08-27 63.68 64.67 63.67 64.52 199,645
2018-08-24 63.76 64.14 63.32 63.60 158,687
2018-08-23 63.10 63.425 62.75 63.12 184,531
2018-08-22 63.18 63.89 63.08 63.65 228,970
2018-08-21 63.02 63.59 62.47 62.54 276,012
2018-08-20 62.11 62.49 61.90 62.29 359,678
2018-08-17 62.61 62.61 61.89 62.10 303,347
2018-08-16 62.80 63.57 62.295 62.295 385,915
2018-08-15 65.88 65.88 62.32 62.47 609,381
2018-08-14 67.24 67.32 66.63 66.93 211,010
2018-08-13 66.92 67.34 66.26 66.33 242,034
2018-08-10 65.94 67.21 65.94 66.825 569,412
2018-08-09 65.79 66.42 65.14 66.05 359,940
2018-08-08 64.67 65.43 64.35 65.35 490,342
2018-08-07 66.74 67.09 64.46 64.59 1,004,010
2018-08-06 68.42 69.63 67.90 68.23 558,051

» More Anadarko Pete Stock Price History

To see other companies like Anadarko Pete (APC), view our stock market today for news, and other data.