APC

Anadarko Petroleum

$71.99 0.30 (0.41%)
17:38 EDT APC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (1.11%)
P/E:       -1,439.80
Market Cap:       37.08B
EPS:       -0.05
Volume:       9.20M
Day's Range:       71.64 - 72.60
52wk Range:       40.40 - 76.70
Previous Close:       71.99
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!