Anadarko Petroleum Corp. - Price History
Stock symbol APC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for APC (Anadarko Petroleum Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $72.77 | $72.77 |
| June 2023 | $72.77 | $72.77 |
| May 2023 | $72.77 | $72.77 |
| April 2023 | $72.77 | $72.77 |
| March 2023 | $72.92 | $72.92 |
| February 2023 | $72.92 | $72.92 |
| January 2023 | $72.92 | $72.92 |
| December 2022 | $72.92 | $72.92 |
| November 2022 | $72.92 | $72.92 |
| October 2022 | $72.92 | $72.92 |
| September 2022 | $72.92 | $72.92 |
| August 2022 | $72.92 | $72.92 |
| July 2022 | $72.92 | $72.92 |
| June 2022 | $72.92 | $72.92 |
| May 2022 | $72.92 | $72.92 |
| April 2022 | $72.92 | $72.92 |
| March 2022 | $72.92 | $72.92 |
| February 2022 | $72.92 | $72.92 |
| January 2022 | $72.92 | $72.92 |
| December 2021 | $72.92 | $72.92 |
| November 2021 | $72.92 | $72.92 |
| October 2021 | $72.92 | $72.92 |
| September 2021 | $72.92 | $72.92 |
| August 2021 | $72.92 | $72.92 |
| July 2021 | $72.92 | $72.92 |
| June 2021 | $72.92 | $72.92 |
| May 2021 | $72.92 | $72.92 |
| April 2021 | $72.92 | $72.92 |
| March 2021 | $72.92 | $72.92 |
| February 2021 | $72.92 | $72.92 |
| January 2021 | $72.92 | $72.92 |
| December 2020 | $72.92 | $72.92 |
| November 2020 | $72.92 | $72.92 |
| October 2020 | $72.92 | $72.92 |
| September 2020 | $72.92 | $72.92 |
| August 2020 | $72.92 | $72.92 |
| July 2020 | $72.92 | $72.92 |
| June 2020 | $72.92 | $72.92 |
| May 2020 | $72.92 | $72.92 |
| April 2020 | $72.92 | $72.92 |
| March 2020 | $72.92 | $72.92 |
| February 2020 | $72.92 | $72.92 |
| January 2020 | $72.92 | $72.92 |
| December 2019 | $72.92 | $72.92 |
| November 2019 | $72.92 | $72.92 |
| October 2019 | $72.92 | $72.92 |
| September 2019 | $72.92 | $72.92 |
| August 2019 | $72.92 | $72.92 |
| July 2019 | $73.66 | $73.66 |
| June 2019 | $70.56 | $70.56 |
| May 2019 | $70.07 | $70.37 |
| April 2019 | $72.54 | $72.85 |
| March 2019 | $45.29 | $45.48 |
| February 2019 | $43.01 | $43.50 |
| January 2019 | $46.80 | $47.33 |
| December 2018 | $43.35 | $43.84 |
| November 2018 | $52 | $52.90 |
| October 2018 | $52.30 | $53.20 |
| September 2018 | $66.27 | $67.41 |
| August 2018 | $63.06 | $64.40 |
| July 2018 | $71.62 | $73.15 |
| June 2018 | $71.72 | $73.25 |
| May 2018 | $68.11 | $69.80 |
| April 2018 | $65.69 | $67.32 |
| March 2018 | $58.94 | $60.41 |
| February 2018 | $55.42 | $57.04 |
| January 2018 | $58.34 | $60.05 |
| December 2017 | $52.12 | $53.64 |
| November 2017 | $46.68 | $48.09 |
| October 2017 | $47.92 | $49.37 |
| September 2017 | $47.41 | $48.85 |
| August 2017 | $39.68 | $40.93 |
| July 2017 | $44.27 | $45.67 |
| June 2017 | $43.95 | $45.34 |
| May 2017 | $48.93 | $50.53 |
| April 2017 | $55.22 | $57.02 |
| March 2017 | $60.04 | $62 |
| February 2017 | $62.56 | $64.65 |
| January 2017 | $67.28 | $69.53 |
| December 2016 | $67.47 | $69.73 |
| November 2016 | $66.86 | $69.15 |
| October 2016 | $57.47 | $59.44 |
| September 2016 | $61.27 | $63.36 |
| August 2016 | $51.66 | $53.47 |
| July 2016 | $52.68 | $54.53 |
| June 2016 | $51.45 | $53.25 |
| May 2016 | $50.05 | $51.86 |
| April 2016 | $50.92 | $52.76 |
| March 2016 | $44.95 | $46.57 |
| February 2016 | $36.59 | $37.95 |
| January 2016 | $37.69 | $39.09 |
| December 2015 | $46.84 | $48.58 |
| November 2015 | $57.48 | $59.90 |
| October 2015 | $64.17 | $66.88 |
| September 2015 | $57.95 | $60.39 |
| August 2015 | $68.42 | $71.58 |
| July 2015 | $71.06 | $74.35 |
| June 2015 | $74.61 | $78.06 |
| May 2015 | $79.66 | $83.61 |
| April 2015 | $89.65 | $94.10 |
| March 2015 | $78.90 | $82.81 |
| February 2015 | $82.41 | $84.23 |
| January 2015 | $77.63 | $81.75 |
| December 2014 | $78.34 | $82.50 |
| November 2014 | $74.90 | $79.15 |
| October 2014 | $86.86 | $91.78 |
| September 2014 | $96 | $101.44 |
| August 2014 | $106.38 | $112.69 |
| July 2014 | $100.87 | $106.85 |
| June 2014 | $103.34 | $109.47 |
| May 2014 | $96.85 | $102.86 |
| April 2014 | $93.23 | $99.02 |
| March 2014 | $79.80 | $84.76 |
| February 2014 | $79.07 | $84.16 |
| January 2014 | $75.81 | $80.69 |
| December 2013 | $74.52 | $79.32 |
| November 2013 | $83.28 | $88.82 |
| October 2013 | $89.34 | $95.29 |
| September 2013 | $87.19 | $92.99 |
| August 2013 | $85.55 | $91.42 |
| July 2013 | $82.83 | $88.52 |
| June 2013 | $80.41 | $85.93 |
| May 2013 | $81.77 | $87.47 |
| April 2013 | $79.24 | $84.76 |
| March 2013 | $81.75 | $87.45 |
| February 2013 | $74.31 | $79.58 |
| January 2013 | $74.72 | $80.02 |
| December 2012 | $69.39 | $74.31 |
| November 2012 | $68.26 | $73.19 |
| October 2012 | $64.18 | $68.81 |
| September 2012 | $65.21 | $69.92 |
| August 2012 | $64.53 | $69.27 |
| July 2012 | $64.69 | $69.44 |
| June 2012 | $61.67 | $66.20 |
| May 2012 | $56.74 | $61 |
| April 2012 | $68.10 | $73.21 |
| March 2012 | $72.87 | $78.34 |
| February 2012 | $78.17 | $84.12 |
| January 2012 | $75.01 | $80.72 |
| December 2011 | $70.93 | $76.33 |
| November 2011 | $75.44 | $81.27 |
| October 2011 | $72.86 | $78.50 |
| September 2011 | $58.52 | $63.05 |
| August 2011 | $68.37 | $73.75 |
| July 2011 | $76.53 | $82.56 |
| June 2011 | $71.16 | $76.76 |
| May 2011 | $73.63 | $79.52 |
| April 2011 | $73.09 | $78.94 |
| March 2011 | $75.85 | $81.92 |
| February 2011 | $75.68 | $81.83 |
| January 2011 | $71.29 | $77.08 |
| December 2010 | $70.44 | $76.16 |
| November 2010 | $59.26 | $64.16 |
| October 2010 | $56.87 | $61.57 |
| September 2010 | $52.70 | $57.05 |
| August 2010 | $42.40 | $45.99 |
| July 2010 | $45.33 | $49.16 |
| June 2010 | $33.28 | $36.09 |
| May 2010 | $48.15 | $52.33 |
| April 2010 | $57.20 | $62.16 |
| March 2010 | $67.02 | $72.83 |
| February 2010 | $66.41 | $70.13 |
| January 2010 | $58.62 | $63.78 |
| December 2009 | $57.37 | $62.42 |
| November 2009 | $54.63 | $59.53 |
| October 2009 | $55.91 | $60.93 |
| September 2009 | $57.57 | $62.73 |
| August 2009 | $48.44 | $52.87 |
| July 2009 | $44.16 | $48.20 |
| June 2009 | $41.58 | $45.39 |
| May 2009 | $43.69 | $47.78 |
| April 2009 | $39.38 | $43.06 |
| March 2009 | $35.56 | $38.89 |
| February 2009 | $32.84 | $34.95 |
| January 2009 | $33.51 | $36.74 |
| December 2008 | $35.16 | $38.55 |
| November 2008 | $37.34 | $41.05 |
| October 2008 | $32.11 | $35.30 |
| September 2008 | $44.12 | $48.51 |
| August 2008 | $56.06 | $61.73 |
| July 2008 | $52.59 | $57.91 |
| June 2008 | $67.96 | $74.84 |
| May 2008 | $68 | $74.97 |
| April 2008 | $60.37 | $66.56 |
| March 2008 | $57.17 | $63.03 |
| February 2008 | $57.74 | $63.74 |
| January 2008 | $52.97 | $58.48 |
| December 2007 | $59.50 | $65.69 |
| November 2007 | $51.19 | $56.60 |
| October 2007 | $53.38 | $59.02 |
| September 2007 | $48.61 | $53.75 |
| August 2007 | $44.22 | $48.98 |
| July 2007 | $45.44 | $50.33 |
| June 2007 | $46.94 | $51.99 |
| May 2007 | $44.74 | $49.65 |
| April 2007 | $42.05 | $46.66 |
| March 2007 | $38.73 | $42.98 |
| February 2007 | $36.23 | $40.29 |
| January 2007 | $39.34 | $43.75 |
| December 2006 | $39.13 | $43.52 |
| November 2006 | $44.30 | $49.36 |
| October 2006 | $41.66 | $46.42 |
| September 2006 | $39.34 | $43.83 |
| August 2006 | $42.02 | $46.91 |
| July 2006 | $40.98 | $45.74 |
| June 2006 | $42.72 | $47.69 |
| May 2006 | $44.41 | $49.67 |
| April 2006 | $46.86 | $52.41 |
| March 2006 | $45.16 | $50.51 |
| February 2006 | $44.25 | $49.58 |
| January 2006 | $48.12 | $53.91 |
| December 2005 | $42.28 | $47.38 |
| November 2005 | $40.36 | $45.30 |
| October 2005 | $40.41 | $45.36 |
| September 2005 | $42.65 | $47.88 |
| August 2005 | $40.40 | $45.44 |
| July 2005 | $39.28 | $44.17 |
| June 2005 | $36.52 | $41.08 |
| May 2005 | $33.58 | $37.85 |
| April 2005 | $32.40 | $36.52 |
| March 2005 | $33.75 | $38.05 |
| February 2005 | $34.02 | $38.43 |
| January 2005 | $29.30 | $33.10 |
| December 2004 | $28.68 | $32.40 |
| November 2004 | $30.74 | $34.80 |
| October 2004 | $29.79 | $33.72 |
| September 2004 | $29.31 | $33.18 |
| August 2004 | $26.09 | $29.61 |
| July 2004 | $26.35 | $29.90 |
| June 2004 | $25.82 | $29.30 |
| May 2004 | $23.96 | $27.26 |
| April 2004 | $23.55 | $26.79 |
| March 2004 | $22.79 | $25.93 |
| February 2004 | $23.15 | $25.62 |
| January 2004 | $21.87 | $24.95 |
| December 2003 | $22.36 | $25.50 |
| November 2003 | $19.64 | $22.46 |
| October 2003 | $19.06 | $21.81 |
| September 2003 | $18.25 | $20.88 |
| August 2003 | $18.97 | $21.75 |
| July 2003 | $19.10 | $21.90 |
| June 2003 | $19.39 | $22.24 |
| May 2003 | $21.44 | $24.64 |
| April 2003 | $19.32 | $22.20 |
| March 2003 | $19.80 | $22.75 |
| February 2003 | $20 | $23.04 |
| January 2003 | $20.02 | $23.06 |
| December 2002 | $20.79 | $23.95 |
| November 2002 | $20.45 | $23.60 |
| October 2002 | $19.30 | $22.27 |
| September 2002 | $19.30 | $22.27 |
| August 2002 | $19.31 | $22.32 |
| July 2002 | $18.81 | $21.75 |
| June 2002 | $21.32 | $24.65 |
| May 2002 | $21.92 | $25.38 |
| April 2002 | $23.24 | $26.91 |
| March 2002 | $24.37 | $28.22 |
| February 2002 | $22.47 | $26.05 |
| January 2002 | $21.19 | $24.57 |
| December 2001 | $24.52 | $28.42 |
| November 2001 | $22.35 | $25.95 |
| October 2001 | $24.57 | $28.52 |
| September 2001 | $20.71 | $24.04 |
| August 2001 | $22.27 | $25.88 |
| July 2001 | $24.44 | $28.40 |
| June 2001 | $23.20 | $26.96 |
| May 2001 | $26.92 | $31.30 |
| April 2001 | $27.78 | $32.31 |
| March 2001 | $26.99 | $31.39 |
| February 2001 | $26.85 | $31.25 |
| January 2001 | $24.44 | $28.45 |
| December 2000 | $30.54 | $35.54 |
| November 2000 | $25.54 | $29.75 |
| October 2000 | $27.49 | $32.03 |
| September 2000 | $28.53 | $33.23 |
| August 2000 | $28.22 | $32.90 |
| July 2000 | $20.54 | $23.94 |
| June 2000 | $21.15 | $24.66 |
| May 2000 | $22.82 | $26.62 |
| April 2000 | $18.61 | $21.72 |
| March 2000 | $16.58 | $19.34 |
| February 2000 | $13.15 | $15.38 |
| January 2000 | $14.04 | $16.41 |
| December 1999 | $14.60 | $17.06 |
| November 1999 | $12.87 | $15.06 |
| October 1999 | $13.16 | $15.41 |
| September 1999 | $13.05 | $15.28 |
| August 1999 | $14.55 | $17.06 |
| July 1999 | $16.28 | $19.09 |
| June 1999 | $15.70 | $18.41 |
| May 1999 | $15.97 | $18.75 |
| April 1999 | $16.40 | $19.25 |
| March 1999 | $16.08 | $18.88 |
| February 1999 | $12.05 | $13.75 |
| January 1999 | $11.51 | $13.53 |
| December 1998 | $13.13 | $15.44 |
| November 1998 | $11.96 | $14.09 |
| October 1998 | $14.38 | $16.94 |
| September 1998 | $16.68 | $19.66 |
| August 1998 | $12.18 | $14.38 |
| July 1998 | $14.54 | $17.16 |
| June 1998 | $14.23 | $16.80 |
| May 1998 | $13.96 | $16.50 |
| April 1998 | $15.46 | $18.27 |
| March 1998 | $14.60 | $17.25 |
| February 1998 | $14.04 | $16.12 |
| January 1998 | $12.47 | $14.75 |
| December 1997 | $12.82 | $15.17 |
| November 1997 | $13.72 | $16.25 |
| October 1997 | $15.46 | $18.31 |
| September 1997 | $15.16 | $17.95 |
| August 1997 | $15.47 | $18.34 |
| July 1997 | $14.76 | $17.50 |
| June 1997 | $12.65 | $15 |
| May 1997 | $13.27 | $15.75 |
| April 1997 | $11.61 | $13.78 |
| March 1997 | $11.82 | $14.03 |
| February 1997 | $11.83 | $14.06 |
| January 1997 | $13.62 | $16.19 |
| December 1996 | $13.62 | $16.19 |
| November 1996 | $14.05 | $16.72 |
| October 1996 | $13.37 | $15.91 |
| September 1996 | $11.74 | $13.97 |
| August 1996 | $11.07 | $13.19 |
| July 1996 | $10.73 | $12.78 |
| June 1996 | $12.17 | $14.50 |
| May 1996 | $11.26 | $13.44 |
| April 1996 | $12.20 | $14.56 |
| March 1996 | $11.63 | $13.88 |
| February 1996 | $11.40 | $13.62 |
| January 1996 | $10.56 | $12.62 |
| December 1995 | $11.32 | $13.53 |
| November 1995 | $10.05 | $12.03 |
| October 1995 | $9.06 | $10.84 |
| September 1995 | $9.89 | $11.84 |
| August 1995 | $9.91 | $11.94 |
| July 1995 | $8.82 | $10.62 |
| June 1995 | $8.98 | $10.81 |
| May 1995 | $8.93 | $10.84 |
| April 1995 | $8.46 | $10.28 |
| March 1995 | $9 | $10.94 |
| February 1995 | $9.01 | $10.97 |
| January 1995 | $7.86 | $9.56 |
| December 1994 | $7.91 | $9.62 |
| November 1994 | $8.20 | $10 |
| October 1994 | $10.02 | $12.22 |
| September 1994 | $9.18 | $11.19 |
| August 1994 | $9.60 | $11.72 |
| July 1994 | $9.80 | $11.97 |
| June 1994 | $10.47 | $12.78 |
| May 1994 | $10.99 | $13.44 |
| April 1994 | $11.45 | $14 |
| March 1994 | $9.40 | $11.50 |
| February 1994 | $9.08 | $11.12 |
| January 1994 | $9.69 | $11.88 |
| December 1993 | $9.26 | $11.34 |
| November 1993 | $8.07 | $9.91 |
| October 1993 | $9.57 | $11.75 |
| September 1993 | $9.50 | $11.66 |
| August 1993 | $9.23 | $11.34 |
| July 1993 | $7.96 | $9.78 |
| June 1993 | $8.19 | $10.06 |
| May 1993 | $8.40 | $10.34 |
| April 1993 | $8.17 | $10.06 |
| March 1993 | $7.49 | $9.22 |
| February 1993 | $7.02 | $8.31 |
| January 1993 | $6.08 | $7.50 |
| December 1992 | $5.95 | $7.34 |
| November 1992 | $5.61 | $6.94 |
| October 1992 | $5.93 | $7.34 |
| September 1992 | $6.29 | $7.78 |
| August 1992 | $6.20 | $7.69 |
| July 1992 | $5.69 | $7.06 |
| June 1992 | $4.76 | $5.91 |
| May 1992 | $5.19 | $6.44 |
| April 1992 | $4.82 | $6 |
| March 1992 | $4.14 | $5.16 |
| February 1992 | $3.79 | $4.72 |
| January 1992 | $4.20 | $5.25 |
| December 1991 | $4.80 | $6 |
| November 1991 | $5.10 | $6.38 |
| October 1991 | $6.16 | $7.72 |
| September 1991 | $5.86 | $7.34 |
| August 1991 | $5.84 | $7.31 |
| July 1991 | $4.95 | $6.22 |
| June 1991 | $4.93 | $6.19 |
| May 1991 | $5.55 | $6.97 |
| April 1991 | $5.38 | $6.78 |
| March 1991 | $5.33 | $6.72 |
| February 1991 | $5.33 | $6.72 |
| January 1991 | $5.14 | $6.50 |
| December 1990 | $5.84 | $7.38 |
| November 1990 | $6.60 | $8.34 |
| October 1990 | $6.93 | $8.78 |
| September 1990 | $7.40 | $9.38 |
| August 1990 | $6.91 | $8.75 |
| July 1990 | $6.70 | $8.50 |
| June 1990 | $6.65 | $8.44 |
| May 1990 | $6.62 | $8.41 |
| April 1990 | $6.34 | $8.06 |
| March 1990 | $6.34 | $8.06 |
| February 1990 | $6.24 | $7.94 |
| January 1990 | $6.40 | $8.16 |
| December 1989 | $7.26 | $9.25 |
| November 1989 | $7.06 | $9 |
| October 1989 | $6.14 | $7.84 |
| September 1989 | $6.56 | $8.38 |
| August 1989 | $7.29 | $9.31 |
| July 1989 | $6.69 | $8.56 |
| June 1989 | $6.37 | $8.16 |
| May 1989 | $6.30 | $8.06 |
| April 1989 | $5.50 | $7.06 |
| March 1989 | $5.02 | $6.44 |
| February 1989 | $4.89 | $6.28 |
| January 1989 | $4.83 | $6.22 |
| December 1988 | $4.98 | $6.41 |
| November 1988 | $5.20 | $6.69 |
| October 1988 | $4.94 | $6.38 |
| September 1988 | $4.80 | $6.22 |
| August 1988 | $5.18 | $6.72 |
| July 1988 | $4.54 | $5.91 |
| June 1988 | $4.42 | $5.75 |
| May 1988 | $4.26 | $5.53 |
| April 1988 | $4.55 | $5.94 |
| March 1988 | $4.70 | $6.12 |
| February 1988 | $4.55 | $5.94 |
| January 1988 | $4.99 | $6.53 |
| December 1987 | $4.56 | $5.97 |
| November 1987 | $4.49 | $5.88 |
| October 1987 | $4.38 | $5.75 |
| September 1987 | $5.53 | $7.25 |
| August 1987 | $6.17 | $8.09 |
| July 1987 | $6.16 | $8.16 |
| June 1987 | $5.59 | $7.41 |
| May 1987 | $5.47 | $7.25 |
| April 1987 | $5.18 | $6.94 |
| March 1987 | $4.86 | $6.50 |
| February 1987 | $4.62 | $5.81 |
| January 1987 | $4.06 | $5.50 |
| December 1986 | $3.71 | $5.03 |
| November 1986 | $3.64 | $4.94 |
| October 1986 | $3.63 | $5 |
| September 1986 | $3.86 | $5.31 |
APC
Price: $72.77
52 week price:
Dividend Yield: 0.82%
Forward Dividend Yield: 1.65%
Payout Ratio Range:
Earnings Per Share: 1.20 USD
P/E Ratio: -60.91
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Production
Volume: 9.2 million
Ebitda: 1.2 billionMarket Capitalization: 35.8 billion
Average Dividend Frequency: 2