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 |
| May 01, 2019 | $72.66 | $73.43 | $72.37 | $72.37 | 12 174 215 |
| Apr 30, 2019 | $72.43 | $73.21 | $71.46 | $72.85 | 19 098 265 |
| Apr 29, 2019 | $72.52 | $73.62 | $72.33 | $72.93 | 11 183 057 |
| Apr 26, 2019 | $71.90 | $73.30 | $71.40 | $72.80 | 19 356 936 |
| Apr 25, 2019 | $71.34 | $72.52 | $71.15 | $71.77 | 17 299 037 |
| Apr 24, 2019 | $70.85 | $72.00 | $70.77 | $71.40 | 40 501 601 |
| Apr 23, 2019 | $64.15 | $64.59 | $63.93 | $63.99 | 11 605 640 |
| Apr 22, 2019 | $64.63 | $64.75 | $63.59 | $64.06 | 12 531 713 |
| Apr 18, 2019 | $64.05 | $64.66 | $63.56 | $64.18 | 10 679 859 |
| Apr 17, 2019 | $63.53 | $64.51 | $63.42 | $64.03 | 20 551 868 |
| Apr 16, 2019 | $62.25 | $63.84 | $62.25 | $63.60 | 18 841 822 |
| Apr 15, 2019 | $61.88 | $63.17 | $61.64 | $62.26 | 29 420 225 |
| Apr 12, 2019 | $63.07 | $63.23 | $61.43 | $61.78 | 102 312 070 |
| Apr 11, 2019 | $46.69 | $47.19 | $46.15 | $46.80 | 3 135 753 |
| Apr 10, 2019 | $46.41 | $47.08 | $46.30 | $46.80 | 4 081 310 |
| Apr 09, 2019 | $46.99 | $47.07 | $45.97 | $46.17 | 4 120 713 |
| Apr 08, 2019 | $47.00 | $47.66 | $46.89 | $47.19 | 5 811 017 |
| Apr 05, 2019 | $45.35 | $47.20 | $45.20 | $47.01 | 7 326 581 |
| Apr 04, 2019 | $44.60 | $45.22 | $44.12 | $45.06 | 4 493 962 |
| Apr 03, 2019 | $45.46 | $45.51 | $44.03 | $44.47 | 6 102 430 |
| Apr 02, 2019 | $46.23 | $46.40 | $45.11 | $45.24 | 3 737 641 |
| Apr 01, 2019 | $46.12 | $46.40 | $45.70 | $45.99 | 4 986 406 |
| Mar 29, 2019 | $45.84 | $46.27 | $45.04 | $45.48 | 4 403 882 |
| Mar 28, 2019 | $44.06 | $45.18 | $44.06 | $45.07 | 3 820 584 |
| Mar 27, 2019 | $44.06 | $45.14 | $43.76 | $44.50 | 4 385 232 |
