Anadarko Historical Data - APC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
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
  +0.27 +0.44% 62.32 62.5 61.83 62 62.05 16:59:39
more quote information »

APC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week66.6667.3861.74563.41623M9M5M-4.34-6.51%
1 Month71.474.2161.74567.11722M15M5M-9.08-12.72%
3 Months66.7176.699961.74569.83392M15M5M-4.39-6.58%
6 Months59.376.699956.0465.95452M15M5M3.025.09%
1 Year41.9776.699939.9658.03932M15M5M20.3548.49%
3 Years60.476.699928.1654.86832M32M5M1.923.18%
5 Years91.95113.5128.1667.038350045M5M-29.63-32.22%

APC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 20 201862.32+0.27+0.44%61.8362.504,215,773
Aug 17 201862.05-0.26-0.42%61.74562.944,858,853
Aug 16 201862.31-0.03-0.05%62.2563.6056,425,022
Aug 15 201862.34-4.64-6.93%62.2666.2058,577,610
Aug 14 201866.98+0.64+0.96%66.5867.383,292,768
Aug 13 201866.34-0.48-0.72%66.1967.3453,845,337
Aug 10 201866.819999+0.76+1.15%65.73999967.2256,750,989
Aug 09 201866.06+0.91+1.40%65.0966.486,105,820
Aug 08 201865.15+0.62+0.96%63.9365.4899998,025,395
Aug 07 201864.53-3.75-5.49%64.4068.5514,728,189
Aug 06 201868.28+0.02+0.03%67.6069.686,814,047
Aug 03 201868.26-1.42-2.04%67.76569.5283,954,355
Aug 02 201869.68+0.09+0.13%68.2669.734,924,269
Aug 01 201869.59-3.50-4.79%67.8172.058,756,669
Jul 31 201873.09-0.62-0.84%72.7474.212,956,405
Jul 30 201873.71+1.31+1.81%73.0174.19993,600,765
Jul 27 201872.40-0.93-1.27%71.9973.192,403,825
Jul 26 201873.33+0.02+0.03%72.7473.772,369,357
Jul 25 201873.31+0.95+1.31%72.1273.493,388,061
Jul 24 201872.36+1.30+1.83%71.2573.022,995,659
Jul 23 201871.06+0.11+0.16%70.9872.192,552,455
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:42 V: D:20180821 02:25:18