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
2018-08-09 65.79 66.42 65.14 66.05 359,940
2018-08-08 64.67 65.43 64.35 65.35 490,342
2018-08-07 66.74 67.09 64.46 64.59 1,004,010
2018-08-06 68.42 69.63 67.90 68.23 558,051
2018-08-03 69.05 69.46 67.81 68.22 254,809
2018-08-02 68.87 69.66 68.26 69.60 464,497
2018-08-01 70.96 70.96 67.85 69.61 791,752
2018-07-31 73.96 73.96 72.80 73.12 236,617
2018-07-30 73.09 74.18 73.01 73.64 302,563
2018-07-27 73.02 73.13 72.06 72.30 218,168
2018-07-26 73.30 73.67 72.94 73.22 218,665
2018-07-25 72.28 73.45 72.13 73.25 246,840
2018-07-24 71.59 72.95 71.59 72.28 180,901
2018-07-23 71.45 72.11 71.01 71.01 215,181
2018-07-20 71.22 71.22 70.60 70.88 144,892
2018-07-19 71.15 71.53 70.54 71.11 302,605
2018-07-18 70.71 71.71 70.22 71.445 212,797
2018-07-17 71.92 71.92 71.03 71.38 238,875
2018-07-16 73.72 73.72 71.66 72.855 257,373
2018-07-13 73.67 75.21 73.67 74.39 318,999
2018-07-12 73.55 73.95 73.00 73.63 221,277
2018-07-11 74.18 75.13 72.53 73.34 474,847
2018-07-10 75.85 76.60 74.81 75.46 388,661
2018-07-09 74.49 75.09 74.40 75.09 351,922
2018-07-06 72.22 73.99 72.22 73.63 276,377
2018-07-05 73.59 73.59 72.39 72.68 260,888
2018-07-03 73.62 74.67 73.04 73.48 221,179
2018-07-02 72.45 72.46 71.72 72.42 311,319
2018-06-29 73.83 74.73 73.29 73.35 334,400
2018-06-28 74.95 74.95 73.34 73.48 482,346

» More Anadarko Pete Stock Price History

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