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
2019-08-08 72.20 72.825 72.20 72.825 2,984,911
2019-08-07 72.37 72.48 71.98 72.335 1,653,667
2019-08-06 72.81 72.81 72.43 72.72 1,159,907
2019-08-05 73.26 73.50 73.10 73.17 1,395,654
2019-08-02 73.77 73.88 73.64 73.80 739,372
2019-08-01 74.42 74.595 74.03 74.34 1,285,734
2019-07-31 73.71 73.99 73.57 73.71 598,834
2019-07-30 73.26 74.00 73.26 74.00 773,766
2019-07-29 73.27 73.28 73.07 73.25 670,916
2019-07-26 73.57 73.66 73.51 73.63 503,393
2019-07-25 73.59 73.60 73.43 73.43 548,189
2019-07-24 73.66 73.79 73.575 73.66 306,026
2019-07-23 73.45 73.59 73.38 73.535 316,443
2019-07-22 73.34 73.56 73.23 73.50 495,700
2019-07-19 73.27 73.53 73.25 73.52 474,196
2019-07-18 73.045 73.045 72.78 72.925 681,434
2019-07-17 73.16 73.26 73.07 73.16 386,960
2019-07-16 73.10 73.17 72.95 73.12 346,996
2019-07-15 73.08 73.28 73.08 73.24 519,028
2019-07-12 73.13 73.18 72.94 73.15 1,109,799
2019-07-11 71.38 72.055 71.38 72.055 672,520
2019-07-10 71.07 71.15 70.72 71.02 1,189,157
2019-07-09 70.98 71.15 70.93 71.00 1,094,580
2019-07-08 71.10 71.10 70.90 70.90 1,467,235
2019-07-05 71.04 71.04 70.88 70.90 882,973
2019-07-03 71.01 71.07 70.93 71.02 653,955
2019-07-02 70.61 71.19 70.61 71.01 1,385,305
2019-07-01 70.96 70.96 70.73 70.73 618,301
2019-06-28 70.58 70.67 70.465 70.60 637,619
2019-06-27 71.00 71.00 70.50 70.615 823,682

» More Anadarko Pete Stock Price History

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