Anadarko Historical Data - APC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Anadarko Petroleum Corp. APC NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.47 -2.13% 67.59 67.74 66.22 67.53 69.06 16:00:38
more quote information »

APC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week71.2272.766.2270.32023M7M5M-3.63-5.10%
1 Month66.9772.764.7968.33123M7M4M0.620.93%
3 Months56.7172.756.0463.37783M10M5M10.8819.19%
6 Months48.6472.746.858.84932M12M5M18.9538.96%
1 Year51.7172.739.9652.68622M15M5M15.8830.71%
3 Years84.2485.4328.1655.01951M32M5M-16.65-19.76%
5 Years89.4113.5128.1667.509850045M5M-21.81-24.40%

APC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 201867.59-1.41-2.04%66.2267.745,746,069
May 24 201869-1.33-1.89%68.8469.575,058,010
May 23 201870.33-0.2-0.28%69.370.816,602,574
May 22 201870.53-1.18-1.65%70.4572.73,954,685
May 21 201871.711.14+1.62%70.9372.153,425,960
May 18 201870.57-0.57-0.8%70.3471.374,090,930
May 17 201871.140.82+1.17%70.6171.6553,855,102
May 16 201870.320.63+0.90%69.6170.674,597,260
May 15 201869.690.43+0.62%68.8570.253,510,552
May 14 201869.260.95+1.39%68.6669.933,033,152
May 11 201868.31-0.08-0.12%68.02569.283,615,108
May 10 201868.390.95+1.41%67.52568.855,414,684
May 09 201867.440.47+0.70%66.7368.847,228,368
May 08 201866.97110.97+1.47%64.7967.093,624,544
May 07 201866-0.58-0.87%65.9368.754,298,021
May 04 201866.580.55+0.83%65.5166.763,642,968
May 03 201866.030.46+0.70%64.8966.554,783,507
May 02 201865.569999-0.95-1.43%65.0966.85,851,832
May 01 201866.519999-0.8-1.19%65.90567.215,754,886
Apr 30 201867.320.27+0.40%66.568.184,000,329
Apr 27 201867.05-0.45-0.67%66.4867.473,436,934
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20180527 21:38:37