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
2018-12-14 51.93 52.51 50.71 50.995 224,993
2018-12-13 52.46 53.05 52.05 52.46 483,630
2018-12-12 52.625 53.87 52.625 52.68 452,106
2018-12-11 51.86 52.87 51.43 51.56 327,373
2018-12-10 51.49 51.64 49.41 51.21 227,215
2018-12-07 53.78 54.41 52.04 52.16 310,541
2018-12-06 50.69 51.61 50.29 51.52 314,896
2018-12-04 55.65 55.65 52.76 52.90 218,735
2018-12-03 54.94 55.46 54.32 55.36 301,309
2018-11-30 52.84 53.43 52.25 52.93 250,192
2018-11-29 53.00 54.155 52.93 53.87 268,789
2018-11-28 51.90 52.55 51.35 52.51 260,593
2018-11-27 52.36 52.40 51.76 51.98 302,103
2018-11-26 52.41 52.80 52.05 52.34 224,567
2018-11-23 52.05 52.20 51.405 51.61 247,159
2018-11-21 52.97 54.55 52.95 53.70 342,826
2018-11-20 54.14 54.32 52.17 52.475 323,776
2018-11-19 55.92 56.23 55.25 55.515 292,059
2018-11-16 56.23 56.75 55.93 56.38 494,299
2018-11-15 53.97 55.69 53.97 55.39 234,377
2018-11-14 56.52 56.52 53.98 54.58 290,085
2018-11-13 55.70 56.74 54.96 55.01 363,465
2018-11-12 58.99 58.99 56.09 56.21 371,476
2018-11-09 56.27 58.55 56.27 58.44 379,957
2018-11-08 58.64 59.96 57.69 57.75 643,699
2018-11-07 59.00 59.20 57.50 57.91 664,711
2018-11-06 54.60 55.05 53.58 54.82 264,687
2018-11-05 54.78 54.80 53.64 54.51 314,094
2018-11-02 55.28 55.28 52.93 53.21 308,817
2018-11-01 54.10 54.82 53.63 54.795 575,255

» More Anadarko Pete Stock Price History

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