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
2019-06-26 70.66 70.77 70.58 70.58 667,958
2019-06-25 70.30 70.31 70.095 70.10 503,505
2019-06-24 70.34 70.34 70.12 70.15 419,162
2019-06-21 70.53 70.83 70.435 70.48 528,939
2019-06-20 70.37 70.71 70.33 70.50 775,525
2019-06-19 70.07 70.19 69.955 69.955 1,088,225
2019-06-18 69.93 70.07 69.885 69.92 867,649
2019-06-17 69.86 70.10 69.77 69.77 589,077
2019-06-14 70.065 70.08 69.82 69.82 494,653
2019-06-13 70.15 70.155 70.00 70.05 487,196
2019-06-12 69.89 70.02 69.80 69.84 441,598
2019-06-11 70.02 70.18 69.97 70.085 602,701
2019-06-10 70.21 70.36 70.08 70.08 515,456
2019-06-07 70.18 70.25 70.05 70.11 557,332
2019-06-06 70.14 70.25 70.085 70.13 682,059
2019-06-05 70.43 70.43 69.795 69.84 1,052,536
2019-06-04 70.62 70.73 70.415 70.59 940,337
2019-06-03 70.32 70.40 69.96 69.96 736,248
2019-05-31 71.04 71.04 70.07 70.19 940,425
2019-05-30 70.96 71.36 70.14 70.96 2,605,850
2019-05-29 71.42 71.46 70.86 71.23 1,100,472
2019-05-28 71.91 71.98 71.62 71.62 542,982
2019-05-24 72.48 72.48 71.78 72.06 944,376
2019-05-23 72.08 72.27 71.92 72.24 825,664
2019-05-22 72.67 72.67 72.33 72.465 816,118
2019-05-21 72.69 72.80 72.63 72.73 752,524
2019-05-20 72.55 72.74 72.53 72.735 753,184
2019-05-17 72.62 72.63 72.49 72.51 817,415
2019-05-16 72.77 72.89 72.69 72.70 733,334
2019-05-15 72.65 72.99 72.65 72.905 867,166

» More Anadarko Pete Stock Price History

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