The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Anadarko Petroleum

  • APC
  • NYSE
  • Oil and Gas
  • Latest 90.98
  • Currency US$
  • Change -1.19
  • Percent Change -1.291 %
  • Volume 3,555,891
  • Fri Oct 24, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 90.98 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 92.25 90.01 91.52 90.98 3,555,891
Oct 23 93.20 90.34 91.29 92.17 3,985,401
Oct 22 94.08 89.80 92.71 89.97 5,935,455
Oct 21 93.11 90.42 92.71 92.09 7,370,464
Oct 20 90.67 88.14 88.38 90.67 6,366,728
Oct 17 93.66 87.41 91.08 88.52 9,923,822
Oct 16 90.39 83.12 83.12 89.57 10,761,683
Oct 15 85.89 80.98 83.02 85.46 12,378,122
Oct 14 87.69 83.64 86.51 84.66 11,221,175
Oct 13 88.97 85.15 87.88 85.25 17,058,581
Oct 10 91.45 86.74 89.72 88.37 11,000,123
Oct 9 95.23 89.31 95.17 90.00 14,297,872
Oct 8 96.02 92.10 93.98 95.93 8,678,334
Oct 7 97.95 95.36 96.54 95.38 4,340,234
Oct 6 99.95 97.11 99.11 97.19 6,747,318
Oct 3 100.28 97.45 98.79 98.70 4,232,707
Oct 2 99.48 96.32 98.23 98.67 6,146,348
Oct 1 102.68 98.37 101.44 99.26 5,721,595
Sep 30 104.05 100.40 103.95 101.44 5,351,226
Sep 29 104.52 102.03 102.24 104.25 2,836,790
Sep 26 104.74 101.70 102.15 103.96 2,402,520
Sep 25 104.64 102.27 104.42 102.28 4,739,621
Sep 24 105.09 101.46 102.88 104.82 4,086,300
Sep 23 105.23 102.87 103.44 103.02 4,713,713
Sep 22 104.30 102.26 104.02 103.54 6,184,311
Sep 19 106.58 105.07 106.23 105.13 3,217,377
Sep 18 107.78 105.07 107.40 105.80 3,167,044
Sep 17 107.76 105.91 106.88 106.64 3,076,885
Sep 16 108.14 105.74 105.95 107.01 2,954,047
Sep 15 106.55 104.08 105.28 106.24 2,408,367
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.