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, 2012 58.08 58.08 55.40 56.74 6,900,463 -1.15(-1.99%) May 30, 2012 59.04 59.07 57.18 57.90 4,160,929 -2.06(-3.43%) May 29, 2012 59.18 60.24 59.17 59.95 2,887,253 +1.27(+2.17%) May 25, 2012 59.09 59.64 58.35 58.68 3,230,595 -0.53(-0.90%) May 24, 2012 59.90 59.92 58.46 59.21 3,508,382 -0.29(-0.48%) May 23, 2012 58.90 59.66 57.91 59.50 7,461,806 -0.14(-0.23%) May 22, 2012 60.20 60.65 59.14 59.64 5,735,088 -0.59(-0.97%) May 21, 2012 58.89 60.36 58.75 60.22 5,706,572 +1.73(+2.96%) May 18, 2012 59.92 60.12 58.18 58.49 5,932,390 -0.70(-1.18%) May 17, 2012 60.56 60.71 59.13 59.19 6,817,520 -1.35(-2.23%) May 16, 2012 61.98 62.82 60.50 60.54 4,933,434 -1.21(-1.96%) May 15, 2012 62.20 63.52 61.56 61.75 5,958,779 -0.34(-0.55%) May 14, 2012 62.18 62.92 61.55 62.09 4,435,715 -1.45(-2.28%) May 11, 2012 63.77 64.86 63.40 63.54 2,588,696 -0.89(-1.39%) May 10, 2012 64.59 65.18 64.02 64.44 3,386,136 +0.60(+0.95%) May 09, 2012 63.16 64.73 62.63 63.83 4,979,616 -0.45(-0.69%) May 08, 2012 63.63 64.49 62.31 64.28 8,373,331 +0.12(+0.19%) May 07, 2012 64.38 64.57 62.98 64.16 4,782,383 -0.04(-0.06%) May 04, 2012 65.56 65.86 63.49 64.20 6,022,755 -2.26(-3.40%) May 03, 2012 67.64 68.20 66.26 66.46 4,336,886 -1.36(-2.00%) May 02, 2012 69.14 69.23 67.76 67.81 4,060,436 -2.01(-2.88%) May 01, 2012 68.88 70.72 68.79 69.82 6,722,298 +1.72(+2.53%) Apr 30, 2012 68.67 68.67 67.36 68.10 4,502,472 -0.54(-0.79%) Apr 27, 2012 68.81 69.47 68.45 68.64 2,946,753 -0.33(-0.47%) Apr 26, 2012 67.59 69.01 67.26 68.97 3,307,323 +1.27(+1.88%) Apr 25, 2012 67.59 68.06 66.91 67.69 3,697,332 +0.63(+0.94%) Apr 24, 2012 66.53 67.14 66.11 67.06 4,299,266 +1.01(+1.54%) Apr 23, 2012 65.63 66.50 64.91 66.05 4,685,032 -0.68(-1.02%) Apr 20, 2012 67.59 68.49 66.70 66.73 3,804,244 -0.52(-0.77%) Apr 19, 2012 67.50 67.83 66.51 67.25 5,312,182 -0.23(-0.34%) Apr 18, 2012 68.30 68.36 67.13 67.48 4,408,249 -1.13(-1.64%) Apr 17, 2012 68.96 69.32 68.49 68.60 4,540,298 +0.35(+0.52%) Apr 16, 2012 70.03 70.32 68.04 68.25 4,426,950 -1.48(-2.12%) Apr 13, 2012 70.85 71.06 69.66 69.73 2,583,843 -1.52(-2.13%) Apr 12, 2012 69.56 71.63 69.47 71.25 3,064,241 +2.07(+2.99%) Apr 11, 2012 70.26 70.61 69.09 69.18 3,931,222 -0.24(-0.35%) Apr 10, 2012 70.43 71.00 69.07 69.42 4,534,722 -1.12(-1.58%) Apr 09, 2012 71.57 71.70 70.31 70.54 3,409,528 -2.26(-3.11%) Apr 05, 2012 72.33 73.36 72.15 72.80 3,777,361 +0.13(+0.18%) Apr 04, 2012 72.72 73.26 72.05 72.67 3,425,014 -1.01(-1.38%) Apr 03, 2012 73.08 73.74 72.45 73.68 3,347,700 +0.09(+0.13%) Apr 02, 2012 72.79 74.28 72.10 73.59 3,677,273 +0.72(+0.98%) Mar 30, 2012 72.46 73.15 71.74 72.87 4,273,044 +0.94(+1.31%) Mar 29, 2012 71.16 72.19 70.60 71.93 4,822,895 -0.05(-0.06%) Mar 28, 2012 72.53 72.53 70.99 71.98 5,174,949 -0.88(-1.21%) Mar 27, 2012 74.11 74.31 72.63 72.86 4,504,912 -1.05(-1.42%) Mar 26, 2012 74.78 74.97 73.40 73.92 4,646,214 +0.05(+0.06%) Mar 23, 2012 73.10 74.21 72.53 73.87 4,772,241 +1.10(+1.51%) Mar 22, 2012 74.43 74.50 72.50 72.77 5,408,976 -2.61(-3.47%) Mar 21, 2012 76.24 76.38 75.13 75.39 4,180,316 -0.92(-1.21%) Mar 20, 2012 77.60 77.64 76.05 76.31 4,048,309 -2.07(-2.64%) Mar 19, 2012 78.75 79.02 59.75 78.37 3,347,520 -0.40(-0.51%) Mar 16, 2012 78.31 79.01 78.23 78.77 6,743,638 +0.73(+0.93%) Mar 15, 2012 77.84 78.55 77.21 78.05 3,534,875 +0.75(+0.97%) Mar 14, 2012 79.15 79.30 77.11 77.29 4,617,346 -0.51(-0.66%) Mar 13, 2012 78.60 79.10 76.52 77.80 7,572,487 -1.04(-1.32%) Mar 12, 2012 79.37 79.37 78.12 78.85 3,663,611 -0.37(-0.47%) Mar 09, 2012 81.07 81.19 78.71 79.22 6,774,275 +1.52(+1.96%) Mar 08, 2012 77.68 78.23 76.96 77.69 3,316,628 +0.79(+1.03%) Mar 07, 2012 76.22 77.23 75.47 76.90 3,172,821 +0.83(+1.09%) Mar 06, 2012 75.64 76.42 75.10 76.08 4,221,497 -1.20(-1.55%) Mar 05, 2012 76.29 77.41 75.90 77.28 3,031,246 +0.57(+0.74%) Mar 02, 2012 79.35 79.56 76.43 76.71 5,776,004 -3.03(-3.80%) 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.