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
2017-11-22 48.32 48.51 48.19 48.41 428,583
2017-11-21 48.38 48.46 47.76 48.00 366,069
2017-11-20 47.70 48.56 47.48 48.33 282,340
2017-11-17 48.10 48.25 47.79 48.11 426,739
2017-11-16 47.75 47.99 47.08 47.50 527,598
2017-11-15 47.50 48.04 47.10 47.575 493,140
2017-11-14 49.66 49.66 47.94 48.08 696,950
2017-11-13 51.02 51.41 49.88 50.24 381,926
2017-11-10 51.19 51.34 50.46 51.06 332,586
2017-11-09 51.08 51.77 50.85 51.36 346,830
2017-11-08 51.11 51.54 50.42 51.13 385,674
2017-11-07 52.05 52.05 50.64 51.11 360,034
2017-11-06 49.95 51.83 49.95 51.83 509,126
2017-11-03 49.60 49.85 49.23 49.43 419,348
2017-11-02 49.06 49.55 48.88 49.20 467,735
2017-11-01 50.95 50.95 49.17 49.95 742,222
2017-10-31 48.34 49.39 48.34 49.34 496,824
2017-10-30 49.12 49.16 48.59 48.60 408,614
2017-10-27 47.42 48.82 47.42 48.79 486,149
2017-10-26 47.79 47.79 46.84 47.65 325,919
2017-10-25 48.02 48.12 47.43 47.66 334,859
2017-10-24 48.43 48.81 47.83 48.11 602,537
2017-10-23 49.35 49.35 48.15 48.15 295,257
2017-10-20 48.90 49.13 48.68 48.945 297,933
2017-10-19 49.13 49.48 48.54 48.68 388,069
2017-10-18 48.97 49.49 48.47 48.76 440,286
2017-10-17 48.32 48.85 47.97 48.85 266,993
2017-10-16 48.09 48.51 47.92 48.41 341,483
2017-10-13 48.41 48.49 47.68 47.85 291,395
2017-10-12 47.72 47.97 47.44 47.69 323,725

» More Anadarko Pete Stock Price History

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