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 |
| Dec 04, 2018 | $55.39 | $55.82 | $52.73 | $52.98 | 4 261 505 |
| Dec 03, 2018 | $54.89 | $55.54 | $54.23 | $55.47 | 4 876 862 |
| Nov 30, 2018 | $53.10 | $53.54 | $52.23 | $52.90 | 5 674 544 |
| Nov 29, 2018 | $53.17 | $54.21 | $52.88 | $53.70 | 4 406 614 |
| Nov 28, 2018 | $51.81 | $52.65 | $51.28 | $52.53 | 3 908 111 |
| Nov 27, 2018 | $52.24 | $52.71 | $51.72 | $51.97 | 4 152 231 |
| Nov 26, 2018 | $52.24 | $52.86 | $52.02 | $52.37 | 3 300 856 |
| Nov 23, 2018 | $51.73 | $52.31 | $51.33 | $51.62 | 2 404 118 |
| Nov 21, 2018 | $52.87 | $54.61 | $52.73 | $53.57 | 4 701 467 |
| Nov 20, 2018 | $54.35 | $54.61 | $52.13 | $52.35 | 5 830 472 |
| Nov 19, 2018 | $54.71 | $56.31 | $54.14 | $55.61 | 5 324 817 |
| Nov 16, 2018 | $56.08 | $56.81 | $55.72 | $56.38 | 8 057 096 |
| Nov 15, 2018 | $53.94 | $55.72 | $53.74 | $55.51 | 5 042 159 |
| Nov 14, 2018 | $56.31 | $56.59 | $53.96 | $54.40 | 5 087 940 |
| Nov 13, 2018 | $55.61 | $56.80 | $54.85 | $54.93 | 6 213 738 |
| Nov 12, 2018 | $58.68 | $58.91 | $56.02 | $56.27 | 6 082 135 |
| Nov 09, 2018 | $56.51 | $58.67 | $56.19 | $58.21 | 5 922 337 |
| Nov 08, 2018 | $59.00 | $60.14 | $57.60 | $57.79 | 9 537 754 |
| Nov 07, 2018 | $58.69 | $59.50 | $57.37 | $57.89 | 10 913 459 |
| Nov 06, 2018 | $54.77 | $55.11 | $53.50 | $54.77 | 5 045 392 |
| Nov 05, 2018 | $54.47 | $54.94 | $53.50 | $54.69 | 5 890 915 |
| Nov 02, 2018 | $54.85 | $55.45 | $52.85 | $53.21 | 5 731 424 |
| Nov 01, 2018 | $53.57 | $54.92 | $53.54 | $54.86 | 8 405 436 |
| Oct 31, 2018 | $57.58 | $58.63 | $52.99 | $53.20 | 11 551 773 |
| Oct 30, 2018 | $55.85 | $56.81 | $54.56 | $56.45 | 8 196 310 |
