NYSE:APC
Delisted
Anadarko Petroleum Corporation Stock Price (Quote)
$72.77
+0 (+0%)
At Close: Sep 23, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.77 | $72.77 | Monday, 23rd Sep 2019 APC stock ended at $72.77. During the day the stock fluctuated 0% from a day low at $72.77 to a day high of $72.77. |
| 90 days | $70.02 | $74.60 | |
| 52 weeks | $40.40 | $76.23 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2018 | $58.69 | $59.12 | $54.86 | $55.87 | 6 520 638 |
| Oct 26, 2018 | $58.89 | $59.37 | $57.22 | $58.84 | 4 269 983 |
| Oct 25, 2018 | $60.23 | $60.87 | $59.52 | $59.63 | 4 190 506 |
| Oct 24, 2018 | $62.69 | $62.94 | $59.54 | $59.61 | 4 537 641 |
| Oct 23, 2018 | $62.65 | $62.65 | $60.83 | $61.84 | 5 329 208 |
| Oct 22, 2018 | $65.83 | $66.32 | $63.57 | $63.93 | 3 578 434 |
| Oct 19, 2018 | $66.67 | $67.83 | $65.90 | $66.00 | 3 454 026 |
| Oct 18, 2018 | $66.16 | $66.82 | $65.53 | $66.50 | 3 391 452 |
| Oct 17, 2018 | $68.01 | $68.30 | $66.60 | $67.05 | 2 828 711 |
| Oct 16, 2018 | $68.13 | $68.47 | $67.50 | $68.28 | 2 413 976 |
| Oct 15, 2018 | $67.81 | $68.24 | $66.68 | $67.63 | 3 893 504 |
| Oct 12, 2018 | $67.20 | $67.98 | $66.30 | $67.63 | 4 455 457 |
| Oct 11, 2018 | $67.42 | $68.08 | $65.93 | $66.62 | 2 700 379 |
| Oct 10, 2018 | $70.59 | $70.90 | $67.96 | $68.00 | 4 411 946 |
| Oct 09, 2018 | $69.89 | $71.11 | $69.36 | $70.61 | 3 586 423 |
| Oct 08, 2018 | $69.05 | $69.78 | $68.39 | $69.27 | 3 049 652 |
| Oct 05, 2018 | $68.88 | $69.56 | $68.54 | $69.12 | 3 212 233 |
| Oct 04, 2018 | $68.64 | $69.60 | $68.31 | $68.91 | 3 101 934 |
| Oct 03, 2018 | $68.22 | $69.38 | $67.85 | $69.13 | 3 331 960 |
| Oct 02, 2018 | $68.83 | $68.83 | $67.66 | $68.00 | 2 511 582 |
| Oct 01, 2018 | $67.77 | $69.05 | $67.54 | $68.74 | 3 903 347 |
| Sep 28, 2018 | $66.38 | $67.80 | $66.30 | $67.41 | 3 543 099 |
| Sep 27, 2018 | $67.31 | $67.43 | $66.47 | $66.50 | 3 066 336 |
| Sep 26, 2018 | $66.39 | $67.27 | $66.39 | $66.62 | 3 658 120 |
| Sep 25, 2018 | $66.35 | $67.47 | $66.35 | $66.82 | 3 232 938 |
