Historical Stock Price
APC historical stock prices picture
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:

APC historical cagr picture

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
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
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.
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
APC is categorized under the Energy sector; below are some other companies in the same sector:

APK Historical Stock Prices
APL Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
AROC Historical Stock Prices
ARP Historical Stock Prices
ARSD Historical Stock Prices

Also explore: APC shares outstanding history


APC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.