Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Anadarko Petroleum (NY: APC ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2005 34.63 34.97 34.26 34.79 1,894,237 -0.18(-0.51%) May 27, 2005 34.49 35.02 34.43 34.97 1,313,855 +0.50(+1.44%) May 26, 2005 34.37 34.49 34.07 34.47 1,445,404 +0.28(+0.83%) May 25, 2005 33.73 34.36 33.45 34.18 2,314,127 +0.29(+0.87%) May 24, 2005 33.71 33.89 33.55 33.89 1,455,959 +0.17(+0.49%) May 23, 2005 34.00 34.23 33.31 33.72 2,630,758 +0.51(+1.52%) May 20, 2005 33.67 33.75 33.08 33.22 2,118,817 -0.54(-1.59%) May 19, 2005 33.09 33.76 33.03 33.76 2,229,909 +0.70(+2.11%) May 18, 2005 33.13 33.58 32.64 33.06 3,094,932 +0.06(+0.20%) May 17, 2005 32.19 33.01 32.10 32.99 2,703,115 +0.80(+2.48%) May 16, 2005 31.68 32.38 31.11 32.19 3,707,956 +0.42(+1.32%) May 13, 2005 32.14 32.39 31.54 31.78 2,914,529 -0.38(-1.19%) May 12, 2005 33.38 33.38 32.12 32.16 3,190,248 -1.37(-4.08%) May 11, 2005 33.49 33.72 33.29 33.53 2,544,364 -0.03(-0.10%) May 10, 2005 34.19 34.20 33.56 33.56 2,038,843 -0.65(-1.89%) May 09, 2005 34.00 34.28 33.99 34.21 1,452,694 +0.25(+0.74%) May 06, 2005 34.37 34.46 33.89 33.95 1,776,833 -0.17(-0.51%) May 05, 2005 33.59 34.23 33.55 34.13 2,263,422 +0.56(+1.66%) May 04, 2005 32.70 33.61 32.30 33.57 3,336,704 +0.82(+2.51%) May 03, 2005 33.89 33.96 32.65 32.75 2,895,161 -1.36(-3.97%) May 02, 2005 33.34 34.11 33.16 34.11 2,036,993 +0.54(+1.62%) Apr 29, 2005 33.53 33.93 33.20 33.56 2,497,468 +0.45(+1.35%) Apr 28, 2005 33.55 33.62 32.80 33.12 2,636,960 -0.71(-2.11%) Apr 27, 2005 34.26 34.62 33.61 33.83 2,302,375 -0.46(-1.34%) Apr 26, 2005 34.68 34.83 34.29 34.29 1,934,061 -0.39(-1.11%) Apr 25, 2005 34.37 34.94 34.31 34.68 2,689,297 +0.76(+2.24%) Apr 22, 2005 34.17 34.43 33.57 33.92 2,435,992 -0.23(-0.66%) Apr 21, 2005 32.96 34.14 32.82 34.14 2,230,562 +1.30(+3.96%) Apr 20, 2005 33.75 33.96 32.82 32.84 2,914,420 -0.78(-2.32%) Apr 19, 2005 33.82 33.91 33.44 33.62 3,221,150 +0.54(+1.64%) Apr 18, 2005 32.74 33.25 32.28 33.08 3,233,989 +0.15(+0.46%) Apr 15, 2005 34.35 34.42 32.68 32.93 4,403,348 -1.40(-4.07%) Apr 14, 2005 34.30 34.86 34.15 34.33 3,419,289 +0.21(+0.61%) Apr 13, 2005 34.67 34.95 34.00 34.12 2,647,841 -0.67(-1.92%) Apr 12, 2005 35.16 35.45 34.57 34.79 2,277,241 -0.52(-1.47%) Apr 11, 2005 35.04 35.39 34.69 35.31 2,281,811 +0.26(+0.75%) Apr 08, 2005 35.36 35.67 34.79 35.04 2,313,692 -0.31(-0.88%) Apr 07, 2005 36.18 36.23 35.01 35.36 2,641,965 -0.59(-1.65%) Apr 06, 2005 35.47 36.25 35.26 35.95 2,551,002 +0.49(+1.37%) Apr 05, 2005 36.02 36.42 35.39 35.46 2,654,043 -0.71(-1.97%) Apr 04, 2005 36.23 36.83 35.62 36.17 3,659,210 +0.24(+0.66%) Apr 01, 2005 35.23 36.05 35.21 35.93 2,315,432 +0.96(+2.76%) Mar 31, 2005 34.28 35.15 34.26 34.97 2,465,152 +0.94(+2.77%) Mar 30, 2005 33.78 34.12 32.92 34.03 2,832,270 +0.35(+1.05%) Mar 29, 2005 34.00 34.66 33.61 33.67 2,160,599 -0.32(-0.93%) Mar 28, 2005 34.05 34.50 33.77 33.99 1,856,263 -0.06(-0.16%) Mar 24, 2005 34.35 34.93 33.84 34.05 2,548,608 +0.14(+0.41%) Mar 23, 2005 34.46 34.46 33.66 33.91 2,878,731 -0.71(-2.06%) Mar 22, 2005 34.99 35.38 34.55 34.62 2,511,178 -0.26(-0.75%) Mar 21, 2005 35.54 35.73 34.88 34.88 2,121,646 -0.65(-1.84%) Mar 18, 2005 35.75 36.04 35.39 35.54 2,592,240 -0.10(-0.28%) Mar 17, 2005 35.06 35.71 34.98 35.64 2,369,401 +0.86(+2.48%) Mar 16, 2005 34.81 35.60 34.49 34.77 2,773,623 -0.11(-0.30%) Mar 15, 2005 35.59 35.82 34.80 34.88 2,855,555 -0.60(-1.68%) Mar 14, 2005 35.71 35.84 34.79 35.48 3,140,197 -0.14(-0.40%) Mar 11, 2005 35.39 35.95 35.10 35.62 2,425,437 +0.23(+0.65%) Mar 10, 2005 36.12 36.12 34.79 35.39 3,746,692 -0.73(-2.02%) Mar 09, 2005 36.99 37.59 36.08 36.12 3,722,537 -0.70(-1.91%) Mar 08, 2005 36.76 37.52 36.76 36.82 2,897,120 -0.15(-0.41%) Mar 07, 2005 37.20 37.20 36.23 36.97 2,931,068 -0.42(-1.12%) Mar 04, 2005 36.30 37.56 36.03 37.39 3,271,528 +1.10(+3.03%) Mar 03, 2005 36.03 36.30 35.54 36.29 4,269,405 +0.86(+2.44%) Mar 02, 2005 34.92 35.52 34.90 35.43 3,631,464 +0.27(+0.77%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.