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
2018-10-31 57.21 57.83 53.12 53.12 831,152
2018-10-30 54.87 56.60 54.62 56.45 755,228
2018-10-29 58.00 58.00 55.07 55.56 556,220
2018-10-26 57.89 59.29 57.39 59.11 279,994
2018-10-25 60.08 60.41 59.58 59.72 234,537
2018-10-24 62.16 62.16 59.73 59.73 276,939
2018-10-23 61.26 62.43 60.92 61.92 291,540
2018-10-22 64.14 64.50 63.67 64.12 211,965
2018-10-19 67.20 67.22 65.91 65.91 192,089
2018-10-18 66.36 66.77 65.59 66.435 207,240
2018-10-17 67.76 68.08 66.76 66.96 183,642
2018-10-16 68.22 68.45 67.90 68.34 132,503
2018-10-15 67.09 67.98 66.78 67.87 141,780
2018-10-12 67.28 67.83 66.37 67.78 288,487
2018-10-11 67.01 67.95 66.16 66.54 293,932
2018-10-10 69.72 69.72 68.13 68.13 221,501
2018-10-09 69.93 71.09 69.93 70.66 194,460
2018-10-08 69.35 69.61 68.91 69.375 127,176
2018-10-05 69.27 69.46 68.56 69.13 193,298
2018-10-04 69.25 69.51 68.37 68.97 176,919
2018-10-03 68.54 69.35 68.29 69.25 158,228
2018-10-02 67.98 68.44 67.72 67.92 125,193
2018-10-01 68.41 69.00 68.18 68.68 188,678
2018-09-28 67.40 67.78 67.29 67.40 164,909
2018-09-27 67.11 67.30 66.50 66.58 184,489
2018-09-26 66.98 67.26 66.56 66.62 250,851
2018-09-25 67.145 67.39 66.78 66.78 221,009
2018-09-24 65.85 66.15 65.41 66.00 204,594
2018-09-21 65.26 65.32 64.31 64.68 209,532
2018-09-20 64.33 64.33 63.70 63.80 143,508

» More Anadarko Pete Stock Price History

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