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 |
| Feb 19, 2019 | $44.91 | $45.86 | $44.80 | $45.45 | 6 501 433 |
| Feb 15, 2019 | $44.46 | $45.26 | $44.38 | $45.23 | 5 388 296 |
| Feb 14, 2019 | $43.70 | $44.58 | $43.70 | $43.80 | 4 635 986 |
| Feb 13, 2019 | $43.03 | $44.56 | $43.03 | $44.04 | 11 192 502 |
| Feb 12, 2019 | $43.29 | $43.82 | $42.61 | $42.80 | 8 659 650 |
| Feb 11, 2019 | $41.41 | $42.95 | $41.21 | $42.56 | 6 884 770 |
| Feb 08, 2019 | $42.55 | $42.75 | $40.91 | $41.84 | 9 952 824 |
| Feb 07, 2019 | $44.98 | $45.44 | $42.35 | $42.60 | 11 162 174 |
| Feb 06, 2019 | $46.81 | $47.11 | $45.26 | $45.45 | 11 886 538 |
| Feb 05, 2019 | $49.50 | $49.64 | $48.71 | $49.08 | 5 210 863 |
| Feb 04, 2019 | $47.96 | $49.14 | $47.75 | $49.13 | 3 367 273 |
| Feb 01, 2019 | $47.67 | $48.67 | $47.16 | $48.45 | 5 200 870 |
| Jan 31, 2019 | $48.09 | $48.12 | $46.86 | $47.33 | 4 138 676 |
| Jan 30, 2019 | $47.01 | $47.92 | $46.58 | $47.83 | 3 433 015 |
| Jan 29, 2019 | $46.84 | $47.10 | $46.35 | $46.46 | 3 702 751 |
| Jan 28, 2019 | $46.01 | $46.50 | $45.60 | $46.45 | 4 676 652 |
| Jan 25, 2019 | $46.70 | $47.35 | $46.55 | $46.89 | 3 064 334 |
| Jan 24, 2019 | $45.74 | $46.73 | $45.45 | $46.25 | 4 596 946 |
| Jan 23, 2019 | $47.45 | $47.47 | $45.30 | $45.88 | 6 869 077 |
| Jan 22, 2019 | $48.06 | $48.31 | $46.89 | $47.08 | 3 902 857 |
| Jan 18, 2019 | $48.58 | $49.24 | $48.19 | $48.67 | 5 424 278 |
| Jan 17, 2019 | $46.25 | $48.36 | $45.96 | $48.05 | 4 718 178 |
| Jan 16, 2019 | $47.31 | $47.67 | $46.45 | $46.79 | 5 613 433 |
| Jan 15, 2019 | $47.64 | $48.26 | $47.36 | $47.53 | 3 456 736 |
| Jan 14, 2019 | $47.02 | $47.48 | $46.62 | $47.15 | 5 462 303 |
