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
2018-05-31 70.13 70.76 69.66 69.895 297,339
2018-05-30 68.06 70.74 68.06 70.56 308,126
2018-05-29 66.88 67.94 66.82 67.22 429,359
2018-05-25 67.22 67.67 66.34 67.67 567,385
2018-05-24 68.93 69.54 68.89 68.99 417,728
2018-05-23 70.04 70.72 69.36 70.22 366,296
2018-05-22 72.00 72.68 70.49 70.60 347,995
2018-05-21 71.72 71.95 71.13 71.60 197,218
2018-05-18 70.86 71.27 70.43 70.64 249,871
2018-05-17 70.76 71.58 70.72 71.185 269,919
2018-05-16 69.94 70.58 69.87 70.23 276,952
2018-05-15 69.28 70.20 68.98 69.54 273,898
2018-05-14 68.76 69.83 68.76 69.18 285,168
2018-05-11 68.75 69.15 68.06 68.26 273,125
2018-05-10 68.10 68.81 67.58 68.395 255,857
2018-05-09 68.48 68.65 66.86 67.32 482,090
2018-05-08 65.69 67.04 65.16 66.85 264,872
2018-05-07 67.24 68.48 66.01 66.01 322,525
2018-05-04 65.92 66.73 65.63 66.60 321,518
2018-05-03 65.44 66.53 64.96 65.99 424,228
2018-05-02 66.66 66.66 65.21 65.735 506,314
2018-05-01 67.00 67.20 65.99 66.43 512,077
2018-04-30 66.88 68.09 66.88 67.515 287,284
2018-04-27 67.09 67.44 66.70 67.03 274,923
2018-04-26 66.98 67.63 66.74 67.49 229,355
2018-04-25 65.95 67.02 65.88 66.66 304,860
2018-04-24 66.88 67.17 65.17 66.06 367,226
2018-04-23 66.33 67.23 65.93 66.61 346,918
2018-04-20 65.83 66.89 65.38 66.17 453,287
2018-04-19 66.76 67.16 65.63 66.16 457,950

» More Anadarko Pete Stock Price History

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