APC
Anadarko Petroleum
$71.99
0.30 (0.41%)
APC Stock Quote Delayed 15 Minutes
| Historical Data for APC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 72.40 | 72.60 | 71.64 | 9,196,600 | 71.99 | -0.30 -0.41% |
| 05/23/19 | 72.05 | 72.30 | 71.84 | 9,677,872 | 72.29 | -0.02 -0.03% |
| 05/22/19 | 72.53 | 72.74 | 72.31 | 10,985,852 | 72.31 | -0.46 -0.63% |
| 05/21/19 | 72.66 | 72.81 | 72.61 | 8,956,022 | 72.77 | 0.02 0.03% |
| 05/20/19 | 72.58 | 72.79 | 72.51 | 8,742,314 | 72.75 | 0.14 0.19% |
| 05/17/19 | 72.40 | 72.70 | 72.36 | 12,153,900 | 72.61 | -0.12 -0.16% |
| 05/16/19 | 72.87 | 73.05 | 72.65 | 8,275,077 | 72.73 | -0.14 -0.19% |
| 05/15/19 | 72.75 | 73.08 | 72.58 | 9,472,686 | 72.87 | -0.09 -0.12% |
| 05/14/19 | 72.87 | 73.13 | 72.80 | 7,857,939 | 72.96 | 0.19 0.26% |
| 05/13/19 | 72.67 | 73.03 | 72.62 | 11,547,307 | 72.77 | -0.29 -0.40% |
| 05/10/19 | 73.33 | 73.73 | 72.96 | 19,156,700 | 73.06 | -0.33 -0.45% |
| 05/09/19 | 74.03 | 74.03 | 73.27 | 42,180,456 | 73.39 | -2.47 -3.26% |
| 05/08/19 | 75.57 | 76.23 | 75.56 | 12,783,784 | 75.86 | 0.04 0.05% |
| 05/07/19 | 75.51 | 75.87 | 75.36 | 16,389,391 | 75.82 | 0.33 0.44% |
| 05/06/19 | 74.82 | 75.75 | 74.42 | 27,933,571 | 75.49 | 2.77 3.81% |
| 05/03/19 | 72.00 | 73.00 | 71.91 | 11,040,100 | 72.72 | 1.18 1.65% |
| 05/02/19 | 72.02 | 72.47 | 71.20 | 13,956,725 | 71.54 | -0.83 -1.15% |
| 05/01/19 | 72.66 | 73.43 | 72.37 | 12,322,164 | 72.37 | -0.48 -0.66% |
| 04/30/19 | 72.43 | 73.21 | 71.46 | 19,905,634 | 72.85 | -0.08 -0.11% |
| 04/29/19 | 72.52 | 73.62 | 72.33 | 11,353,220 | 72.93 | 0.13 0.18% |
| 04/26/19 | 71.90 | 73.30 | 71.40 | 20,385,800 | 72.80 | 1.03 1.44% |
| 04/25/19 | 71.34 | 72.52 | 71.15 | 17,396,175 | 71.77 | 0.37 0.52% |
| 04/24/19 | 70.85 | 72.00 | 70.77 | 40,641,371 | 71.40 | 7.41 11.58% |
| 04/23/19 | 64.15 | 64.59 | 63.92 | 11,913,915 | 63.99 | -0.07 -0.11% |
| 04/22/19 | 64.63 | 64.75 | 63.58 | 12,552,148 | 64.06 | -0.12 -0.19% |
| 04/18/19 | 64.05 | 64.66 | 63.56 | 10,900,400 | 64.18 | 0.15 0.23% |
| 04/17/19 | 63.53 | 64.51 | 63.42 | 20,352,322 | 64.03 | 0.43 0.68% |
| 04/16/19 | 62.25 | 63.84 | 62.25 | 18,841,822 | 63.60 | 1.34 2.15% |
| 04/15/19 | 61.88 | 63.17 | 61.64 | 32,046,690 | 62.26 | 0.48 0.78% |
| 04/12/19 | 62.01 | 63.23 | 61.43 | 102,318,700 | 61.78 | 14.98 32.01% |
| 04/11/19 | 46.69 | 47.19 | 46.15 | 3,135,753 | 46.80 | 0.00 0.00% |
| 04/10/19 | 46.41 | 47.08 | 46.30 | 4,084,565 | 46.80 | 0.63 1.36% |
| 04/09/19 | 46.99 | 47.07 | 45.97 | 4,364,503 | 46.17 | -1.02 -2.16% |
| 04/08/19 | 47.00 | 47.66 | 46.89 | 5,811,591 | 47.19 | 0.18 0.38% |
| 04/05/19 | 45.35 | 47.20 | 45.20 | 7,524,200 | 47.01 | 1.95 4.33% |
| 04/04/19 | 44.60 | 45.22 | 44.12 | 4,499,263 | 45.06 | 0.59 1.33% |
| 04/03/19 | 45.46 | 45.51 | 44.03 | 6,102,922 | 44.47 | -0.77 -1.70% |
| 04/02/19 | 46.23 | 46.40 | 45.11 | 3,794,257 | 45.24 | -0.75 -1.63% |
| 04/01/19 | 46.12 | 46.40 | 45.70 | 5,017,598 | 45.99 | 0.51 1.12% |
| 03/29/19 | 45.84 | 46.27 | 45.04 | 4,403,800 | 45.48 | 0.41 0.91% |
| 03/28/19 | 44.06 | 45.18 | 44.06 | 3,964,145 | 45.07 | 0.57 1.28% |
| 03/27/19 | 44.06 | 45.14 | 43.76 | 4,385,232 | 44.50 | -0.44 -0.98% |
| 03/26/19 | 44.25 | 45.68 | 44.15 | 6,309,075 | 44.94 | 1.34 3.07% |
| 03/25/19 | 42.99 | 43.67 | 42.76 | 4,292,683 | 43.60 | 0.37 0.86% |
| 03/22/19 | 44.77 | 44.95 | 42.72 | 6,410,500 | 43.23 | -2.04 -4.51% |
| 03/21/19 | 45.30 | 45.51 | 44.63 | 4,222,399 | 45.27 | -0.13 -0.29% |
| 03/20/19 | 44.38 | 45.97 | 43.92 | 5,840,070 | 45.40 | 0.94 2.11% |
| 03/19/19 | 45.15 | 45.23 | 44.26 | 4,062,671 | 44.46 | -0.63 -1.40% |
| 03/18/19 | 44.61 | 45.37 | 44.23 | 3,499,927 | 45.09 | 0.54 1.21% |
| 03/15/19 | 43.86 | 44.61 | 43.69 | 6,337,100 | 44.55 | 0.30 0.68% |
| 03/14/19 | 44.72 | 45.04 | 44.17 | 5,215,480 | 44.25 | -0.42 -0.94% |
| 03/13/19 | 44.23 | 44.84 | 43.86 | 4,982,865 | 44.67 | 0.86 1.96% |
| 03/12/19 | 43.51 | 44.35 | 43.38 | 4,156,727 | 43.81 | 0.36 0.83% |
| 03/11/19 | 42.60 | 43.52 | 42.35 | 3,462,356 | 43.45 | 1.38 3.28% |
| 03/08/19 | 42.27 | 42.52 | 41.51 | 4,896,800 | 42.07 | -1.17 -2.71% |
| 03/07/19 | 43.45 | 43.72 | 42.81 | 3,934,474 | 43.24 | -0.23 -0.53% |
| 03/06/19 | 44.05 | 44.11 | 43.15 | 4,299,733 | 43.47 | -0.66 -1.50% |
| 03/05/19 | 44.91 | 44.97 | 43.74 | 4,123,861 | 44.13 | -0.63 -1.41% |
| Download Data To Spreadsheet | ||||||
APC Stock Predictions, Articles, and Anadarko Petroleum News
Occidental Petroleum Earnings: OXY Stock Up on $38 Billion Deal
As the Occidental Petroleum earnings for the first quarter of 2019 come out, there is other news boosting OXY stock today.
Occidental Petroleum Fires Back at Chevron, Starting a Bidding War for Anadarko
Bidding wars are rare in the energy sector, but Chevron may have to win one if it really needs to buy Anadarko -- and it does.
3 Big Stock Charts for Thursday: Discovery, Norfolk Southern and Bristol-Myers Squibb
The stock charts of BMY, DISCA and NSC stock merit the closest looks headed into the latter part of the week.
Why Dead Oil Stocks Are Rising From the Grave
Better times have returned to the oilpatch with $65 per barrel oil, but these good times have a sell-by date for most oil stocks.
PE is Benefiting From the APC Deal and Rising Oil Prices
This morning, I am recommending a bullish trade on Parsley Energy, Inc. (NYSE:PE), the independent oil and natural gas company.
Anadarko Deal Puts Chevron Stock on Steroids
CVX's buyout of APC is going to be very big for Chevron stock's long-term prospects. That makes CVX a big-time buy as well.
3 Big Stock Charts for Monday: Metlife, Wells Fargo and Hormel Foods
The stock charts of WFC, HRL and MET are starting the new trading week out on the brink of tradeworthy moves. Here are the levels to watch.
5 Top Stock Trades for Monday, Including Netflix and Wells Fargo
Well Fargo, Square, Chevron, PG&E, Netflix and Disney are our top stock trades to watch going into next week.
CVX, APC: Chevron to Buy Anadarko Petroleum in $33 Billion Deal
Chevron (CVX) is buying Anadarko Petroleum (APC) in a deal that is worth $33 billion and is set to close in the second half of the year.
Chesapeake Stock Still Is a Top Way to Play an Oil, Gas Rebound
CHK stock is stuck moving in tandem with crude and natural gas prices, but Chesapeake Energy is doing everything it's supposed to do.
Anadarko Petroleum Earnings: APC Stock Dips on Q4 Profit Miss
Anadarko Petroleum earnings (APC) came in below what analysts were calling for, sending APC stock down more than 2% after hours late Tuesday.
Top 10 Global Stock Ideas for 2019 From RBC Capital
RBC Capital’s 2019 stock picks skew toward best-in-class operators. Here are the firm's best stock ideas for the coming year.
5 Best Oil Stocks to Buy Now
Oil prices have been under tremendous pressure, weighing on energy stocks. However, not all oil stocks are sell. In fact, some are buys.
3 Risks Big Oil Stocks Face Amid Trade War Worries
Big oil stocks have rallied so far this year, but they have slowed their gains lately. Nervousness surrounding a potential trade war has been a factor and it will have a big effect over the next few months.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
