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 |
| Mar 26, 2019 | $44.25 | $45.68 | $44.15 | $44.94 | 6 308 828 |
| Mar 25, 2019 | $42.99 | $43.67 | $42.76 | $43.60 | 4 292 683 |
| Mar 22, 2019 | $44.77 | $44.95 | $42.73 | $43.23 | 6 410 434 |
| Mar 21, 2019 | $45.30 | $45.51 | $44.63 | $45.27 | 3 901 903 |
| Mar 20, 2019 | $44.38 | $45.97 | $43.92 | $45.40 | 5 840 070 |
| Mar 19, 2019 | $45.15 | $45.23 | $44.26 | $44.46 | 4 053 662 |
| Mar 18, 2019 | $44.61 | $45.37 | $44.23 | $45.09 | 3 499 800 |
| Mar 15, 2019 | $43.86 | $44.61 | $43.69 | $44.55 | 6 337 177 |
| Mar 14, 2019 | $44.72 | $45.04 | $44.17 | $44.25 | 5 190 277 |
| Mar 13, 2019 | $44.23 | $44.84 | $43.86 | $44.67 | 4 979 016 |
| Mar 12, 2019 | $43.51 | $44.35 | $43.38 | $43.81 | 4 156 727 |
| Mar 11, 2019 | $42.60 | $43.52 | $42.35 | $43.45 | 3 462 356 |
| Mar 08, 2019 | $42.27 | $42.52 | $41.51 | $42.07 | 4 879 633 |
| Mar 07, 2019 | $43.45 | $43.72 | $42.81 | $43.24 | 3 734 932 |
| Mar 06, 2019 | $44.05 | $44.11 | $43.15 | $43.47 | 4 262 438 |
| Mar 05, 2019 | $44.91 | $44.97 | $43.74 | $44.13 | 4 115 744 |
| Mar 04, 2019 | $44.64 | $45.12 | $43.70 | $44.76 | 4 776 176 |
| Mar 01, 2019 | $43.77 | $44.43 | $43.57 | $44.40 | 6 199 938 |
| Feb 28, 2019 | $44.77 | $44.79 | $43.33 | $43.50 | 4 936 450 |
| Feb 27, 2019 | $45.07 | $45.63 | $44.32 | $44.59 | 4 903 138 |
| Feb 26, 2019 | $44.44 | $45.51 | $44.38 | $44.77 | 5 751 725 |
| Feb 25, 2019 | $43.46 | $44.65 | $43.34 | $44.60 | 6 849 836 |
| Feb 22, 2019 | $44.43 | $44.45 | $43.30 | $43.69 | 4 973 011 |
| Feb 21, 2019 | $45.01 | $45.31 | $43.49 | $43.84 | 7 062 378 |
| Feb 20, 2019 | $45.40 | $45.90 | $45.07 | $45.16 | 5 533 435 |
