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 |
| Jun 06, 2019 | $69.92 | $70.33 | $69.87 | $70.17 | 10 529 332 |
| Jun 05, 2019 | $70.51 | $70.80 | $69.79 | $69.83 | 12 050 635 |
| Jun 04, 2019 | $70.76 | $70.81 | $70.41 | $70.60 | 9 360 012 |
| Jun 03, 2019 | $70.44 | $70.77 | $69.89 | $70.03 | 7 822 780 |
| May 31, 2019 | $70.48 | $71.08 | $70.04 | $70.37 | 10 963 449 |
| May 30, 2019 | $71.22 | $71.58 | $69.53 | $70.92 | 23 351 628 |
| May 29, 2019 | $71.11 | $71.49 | $70.84 | $71.34 | 10 509 649 |
| May 28, 2019 | $71.94 | $72.23 | $71.49 | $71.49 | 5 461 148 |
| May 24, 2019 | $72.40 | $72.60 | $71.64 | $71.99 | 9 313 273 |
| May 23, 2019 | $72.05 | $72.30 | $71.84 | $72.29 | 9 519 496 |
| May 22, 2019 | $72.53 | $72.74 | $72.31 | $72.31 | 10 866 277 |
| May 21, 2019 | $72.66 | $72.81 | $72.61 | $72.77 | 8 782 966 |
| May 20, 2019 | $72.58 | $72.79 | $72.51 | $72.75 | 8 524 648 |
| May 17, 2019 | $72.40 | $72.70 | $72.36 | $72.61 | 12 054 304 |
| May 16, 2019 | $72.87 | $73.05 | $72.65 | $72.73 | 8 027 478 |
| May 15, 2019 | $72.75 | $73.08 | $72.58 | $72.87 | 9 094 811 |
| May 14, 2019 | $72.87 | $73.13 | $72.80 | $72.96 | 7 782 488 |
| May 13, 2019 | $72.67 | $73.03 | $72.62 | $72.77 | 11 474 388 |
| May 10, 2019 | $73.33 | $73.73 | $72.96 | $73.06 | 17 423 520 |
| May 09, 2019 | $73.81 | $74.03 | $73.27 | $73.39 | 42 079 249 |
| May 08, 2019 | $75.57 | $76.23 | $75.56 | $75.86 | 12 540 347 |
| May 07, 2019 | $75.51 | $75.87 | $75.36 | $75.82 | 15 369 089 |
| May 06, 2019 | $74.82 | $75.75 | $74.42 | $75.49 | 25 295 916 |
| May 03, 2019 | $72.00 | $73.00 | $71.91 | $72.72 | 10 934 142 |
| May 02, 2019 | $72.02 | $72.47 | $71.20 | $71.54 | 12 774 617 |
