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
2019-02-21 44.83 44.99 43.52 43.85 421,966
2019-02-20 45.65 45.88 45.21 45.29 239,606
2019-02-19 44.92 45.83 44.86 45.58 307,178
2019-02-15 44.51 45.22 44.49 45.19 336,208
2019-02-14 43.79 44.50 43.79 43.885 284,220
2019-02-13 43.15 44.51 43.15 44.02 372,059
2019-02-12 43.56 43.72 42.65 42.83 462,167
2019-02-11 41.35 42.91 41.35 42.48 396,319
2019-02-08 42.20 42.20 40.97 41.74 454,986
2019-02-07 45.11 45.11 42.38 42.62 566,940
2019-02-06 46.85 46.91 45.405 45.60 685,917
2019-02-05 49.42 49.58 48.72 48.965 339,779
2019-02-04 47.99 49.12 47.88 49.12 203,954
2019-02-01 47.68 48.65 47.24 48.43 256,068
2019-01-31 47.58 48.06 46.91 47.24 187,794
2019-01-30 46.90 47.89 46.60 47.81 227,825
2019-01-29 46.75 47.05 46.36 46.53 209,370
2019-01-28 46.20 46.375 45.69 46.375 244,537
2019-01-25 46.985 47.32 46.84 46.84 192,412
2019-01-24 45.86 46.65 45.68 46.12 312,862
2019-01-23 47.43 47.43 45.40 45.73 358,432
2019-01-22 48.09 48.09 46.92 47.06 235,954
2019-01-18 48.61 49.12 48.29 48.56 245,099
2019-01-17 46.25 48.15 46.11 47.95 257,269
2019-01-16 47.44 47.60 46.47 46.81 313,380
2019-01-15 47.54 48.17 47.45 47.535 192,048
2019-01-14 47.185 47.40 46.70 47.115 371,227
2019-01-11 47.50 47.82 47.38 47.66 281,081
2019-01-10 47.05 48.44 47.05 48.30 136,513
2019-01-09 47.66 48.75 47.66 47.895 228,527

» More Anadarko Pete Stock Price History

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