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
2019-04-22 64.02 64.36 63.92 64.29 675,175
2019-04-18 63.84 64.55 63.62 64.18 782,925
2019-04-17 64.16 64.37 63.64 63.905 1,539,493
2019-04-16 62.72 63.78 62.72 63.78 1,479,078
2019-04-15 63.04 63.04 62.12 62.48 2,180,515
2019-04-12 61.92 62.65 61.665 61.715 9,406,644
2019-04-11 47.04 47.04 46.19 46.75 203,118
2019-04-10 46.735 46.98 46.47 46.695 214,948
2019-04-09 46.64 46.72 46.01 46.12 325,159
2019-04-08 47.34 47.51 46.95 47.065 401,091
2019-04-05 46.49 47.13 46.49 46.96 366,700
2019-04-04 44.68 45.17 44.33 45.05 239,342
2019-04-03 45.10 45.22 44.06 44.46 382,394
2019-04-02 45.75 45.89 45.14 45.23 232,403
2019-04-01 45.94 46.21 45.75 45.935 257,937
2019-03-29 45.64 45.76 45.12 45.49 262,696
2019-03-28 44.80 45.13 44.48 45.095 219,403
2019-03-27 44.70 44.70 43.88 44.50 217,282
2019-03-26 45.15 45.41 44.72 44.97 229,897
2019-03-25 42.94 43.63 42.94 43.56 225,177
2019-03-22 43.67 43.81 42.81 43.34 287,608
2019-03-21 44.80 45.47 44.80 45.17 200,341
2019-03-20 44.08 45.94 44.08 45.54 251,065
2019-03-19 45.08 45.15 44.31 44.40 231,050
2019-03-18 44.90 45.35 44.90 45.11 153,026
2019-03-15 43.98 44.54 43.70 44.52 221,014
2019-03-14 44.51 44.69 44.19 44.29 269,816
2019-03-13 44.28 44.79 44.08 44.77 317,043
2019-03-12 44.16 44.32 43.71 43.83 203,272
2019-03-11 42.61 43.49 42.53 43.42 136,876

» More Anadarko Pete Stock Price History

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