Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ANADARKO PETE CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ANADARKO PETE CORP ( APC ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4919588 67.4300 64.3000 65.5000 64.3100
    10/27/09 5457314 65.8200 63.5420 64.7100 63.7100
    10/28/09 5714159 63.5400 60.5500 63.5300 60.8500
    10/29/09 6094135 64.1100 61.5500 61.5500 63.9800
    10/30/09 4198366 64.0000 60.5000 63.7000 60.9300
    11/02/09 4544982 62.8900 60.9200 61.2800 61.8400
    11/03/09 6392721 63.9600 60.9300 61.7800 63.2500
    11/04/09 7723893 66.6500 64.0500 64.0700 64.9200
    11/05/09 4861810 66.3100 64.5500 65.3700 65.9800
    11/06/09 4706553 66.4400 64.4305 65.0400 64.8300
    11/09/09 4641000 66.5400 65.1900 65.7600 65.6900
    11/10/09 3676021 66.2000 64.6100 65.4900 65.4400
    11/11/09 3470183 66.5900 64.6100 66.2100 64.9800
    11/12/09 4474528 65.0300 62.1900 64.5600 62.5500
    11/13/09 3688469 63.2300 61.9305 62.5100 62.5700
    11/16/09 5046119 64.8500 62.9000 63.0900 64.2600
    11/17/09 3463777 64.3900 63.4000 63.9700 63.7400
    11/18/09 3050301 64.3700 62.8700 64.1300 63.3400
    11/19/09 3309023 63.0800 61.2800 63.0000 61.7000
    11/20/09 4191554 61.5100 60.4900 61.3900 61.2900
    11/23/09 5960057 64.5000 61.7600 63.3600 62.0800
    11/24/09 3252045 62.2300 61.0000 61.7700 61.9000
    11/25/09 3508831 62.7300 61.3300 62.2000 62.3700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ANADARKO PETE CORP ( APC ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4919588 67.4300 64.3000 65.5000 64.3100
    10/27/09 5457314 65.8200 63.5420 64.7100 63.7100
    10/28/09 5714159 63.5400 60.5500 63.5300 60.8500
    10/29/09 6094135 64.1100 61.5500 61.5500 63.9800
    10/30/09 4198366 64.0000 60.5000 63.7000 60.9300
    11/02/09 4544982 62.8900 60.9200 61.2800 61.8400
    11/03/09 6392721 63.9600 60.9300 61.7800 63.2500
    11/04/09 7723893 66.6500 64.0500 64.0700 64.9200
    11/05/09 4861810 66.3100 64.5500 65.3700 65.9800
    11/06/09 4706553 66.4400 64.4305 65.0400 64.8300
    11/09/09 4641000 66.5400 65.1900 65.7600 65.6900
    11/10/09 3676021 66.2000 64.6100 65.4900 65.4400
    11/11/09 3470183 66.5900 64.6100 66.2100 64.9800
    11/12/09 4474528 65.0300 62.1900 64.5600 62.5500
    11/13/09 3688469 63.2300 61.9305 62.5100 62.5700
    11/16/09 5046119 64.8500 62.9000 63.0900 64.2600
    11/17/09 3463777 64.3900 63.4000 63.9700 63.7400
    11/18/09 3050301 64.3700 62.8700 64.1300 63.3400
    11/19/09 3309023 63.0800 61.2800 63.0000 61.7000
    11/20/09 4191554 61.5100 60.4900 61.3900 61.2900
    11/23/09 5960057 64.5000 61.7600 63.3600 62.0800
    11/24/09 3252045 62.2300 61.0000 61.7700 61.9000
    11/25/09 3508831 62.7300 61.3300 62.2000 62.3700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: APC

    Return

    as of November 26 2009
    1 Month -4.55%
    6 Month 44.54%
    YTD 61.79%
    1 Year 58.86%
    3 Year 31.55%
    5 Year 79.43%
    Calculate the value of

    or shares