Historical Stock Price
|
| Home |
| Free Dividend Report |
| APC Dividend History |
| APC Historical Stock Prices |
| Preferred Stock Newsletter |
| APC Options Chain |
| APC Message Board |
Anadarko Petroleum (APC) has the following price history information. Looking back at APC historical stock prices for the last five trading days, on August 02, 2019, APC opened at $74.21, traded as high as $74.35 and as low as $73.61, and closed at $73.76. Trading volume was a total of 7.30M shares. On August 05, 2019, APC opened at $73.48, traded as high as $73.54 and as low as $73.07, and closed at $73.10. Trading volume was a total of 11.55M shares. On August 06, 2019, APC opened at $73.24, traded as high as $73.36 and as low as $72.42, and closed at $72.80. Trading volume was a total of 10.75M shares. On August 07, 2019, APC opened at $72.34, traded as high as $72.52 and as low as $71.97, and closed at $72.21. Trading volume was a total of 11.85M shares. On August 08, 2019, APC opened at $72.40, traded as high as $72.95 and as low as $72.12, and closed at $72.77. Trading volume was a total of 44.79M shares.
APC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Anadarko Petroleum shares, starting with a $10,000 purchase of APC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/21/2009 | ||
| End date: | 08/08/2019 | ||
| Start price/share: | $62.59 | ||
| End price/share: | $72.77 | ||
| Starting shares: | 159.77 | ||
| Ending shares: | 174.17 | ||
| Dividends reinvested/share: | $5.83 | ||
| Total return: | 26.74% | ||
| Average Annual Total Return: | 2.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,678.62 | ||
| Years: | 9.88 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/21/2009 | ||
| End date: | 08/08/2019 | ||
| Start price/share: | $62.59 | ||
| End price/share: | $72.77 | ||
| Dividends collected/share: | $5.83 | ||
| Total return: | 25.58% | ||
| Average Annual Total Return: | 2.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,556.79 | ||
| Years: | 9.88 | ||
 | |||||
| APC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/02/2019 | $74.21 | $74.35 | $73.61 | $73.76 | 7.30M |
| 08/05/2019 | $73.48 | $73.54 | $73.07 | $73.10 | 11.55M |
| 08/06/2019 | $73.24 | $73.36 | $72.42 | $72.80 | 10.75M |
| 08/07/2019 | $72.34 | $72.52 | $71.97 | $72.21 | 11.85M |
| 08/08/2019 | $72.40 | $72.95 | $72.12 | $72.77 | 44.79M |
|
| About Anadarko Petroleum |
| Anadarko Petroleum is an independent exploration and production company. Co. also participates in the hard-minerals business through royalty arrangements. Co.'s reporting segments are as follows: Exploration and Production, which is engaged in the exploration, development, production, and sale of oil, natural gas, and natural-gas liquids (NGLs) and in advancing its Mozambique liquefied natural gas project toward final investment decision; and WES Midstream and Other Midstream, in which these two segments engage in gathering, processing, treating, and transporting Co. and third-party oil, natural-gas, and NGL production as well as gathering and disposal of produced water. |
| APC Historical Closing Prices | |
| Date | Close |
| 08/02/2019 | $73.76 |
| 08/05/2019 | $73.10 |
| 08/06/2019 | $72.80 |
| 08/07/2019 | $72.21 |
| 08/08/2019 | $72.77 |
| Energy Historical Prices |
| APC is categorized under the Energy sector; below are some other companies in the same sector:
APK Historical Stock Prices Also explore: APC shares outstanding history |
