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
2018-03-07 58.06 59.02 57.51 57.72 505,250
2018-03-06 59.18 59.24 58.43 58.86 372,282
2018-03-05 57.33 59.31 57.33 58.99 750,528
2018-03-02 56.88 57.57 56.14 57.56 482,564
2018-03-01 57.22 57.77 56.73 57.30 528,074
2018-02-28 58.86 58.86 57.09 57.09 507,777
2018-02-27 60.26 60.26 58.50 58.52 523,834
2018-02-26 61.31 61.31 59.94 60.30 363,258
2018-02-23 59.22 60.91 58.66 60.79 390,824
2018-02-22 57.85 59.45 57.79 58.25 443,203
2018-02-21 59.08 59.66 57.44 57.62 519,470
2018-02-20 59.83 60.95 59.21 59.21 709,374
2018-02-16 59.32 60.10 59.14 59.37 309,040
2018-02-15 59.78 59.92 58.69 59.48 499,020
2018-02-14 56.42 59.88 56.42 59.79 537,320
2018-02-13 57.70 57.83 56.91 57.29 314,266
2018-02-12 57.30 58.64 57.02 57.90 414,105
2018-02-09 56.95 56.95 53.95 56.51 1,135,585
2018-02-08 58.95 59.46 56.35 56.35 702,164
2018-02-07 60.60 60.95 57.75 59.20 779,947
2018-02-06 56.10 57.40 55.58 57.35 596,470
2018-02-05 58.01 59.19 56.91 56.91 564,782
2018-02-02 60.78 60.78 58.95 59.17 514,111
2018-02-01 60.81 61.44 60.14 61.38 370,033
2018-01-31 59.73 60.33 59.57 60.155 312,507
2018-01-30 59.76 60.44 59.04 59.80 391,928
2018-01-29 61.45 62.27 60.93 61.03 248,942
2018-01-26 61.42 62.32 61.42 61.745 411,413
2018-01-25 61.56 61.80 61.05 61.50 366,070
2018-01-24 61.24 61.75 60.78 61.58 370,743

» More Anadarko Pete Stock Price History

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