Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free APC Stock Alerts

Anadarko Petroleum (APC) Stock Chart & Stock Price History

Anadarko Petroleum logo
$20.72 0.00 (0.00%)
As of 05/22/2026 04:00 PM Eastern
Compare

Anadarko Petroleum Stock Price Performance

The Anadarko Petroleum (APC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 71.53%, with a year-to-date return of -71.53%. In the past month, the stock has increased 15.18%, reflecting recent market activity.

As of the latest close, Anadarko Petroleum traded at $20.72 with a market cap of $260.45 million and volume of 63,067 shares. Five years ago, the stock traded at $72.77, representing a 71.53% decrease over that period. At the time, it had a market cap of $36.56 billion and a volume of 44.79 million shares.

Receive APC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anadarko Petroleum and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.62%
1 Month
Performance
+15.18%
3 Month
Performance
+10.92%
Year-To-Date
Performance
-71.53%
1 Year
Performance
-71.53%
5 Year
Performance
-71.53%

APC Stock Chart for Tuesday, May, 26, 2026

APC Chart by TradingView

Anadarko Petroleum Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$20.72$20.72$21.13$20.5863,067 shs$260.45 million
05/22/2026$20.85$20.72
-0.62%		$21.13$20.5863,067 shs$260.45 million
05/21/2026$21.26$20.85
-1.93%		$21.29$20.85101,868 shs$262.09 million
05/20/2026$20.94$21.26
+1.53%		$21.43$20.80125,940 shs$267.24 million
05/19/2026$20.88$20.94
+0.29%		$21.36$20.70109,197 shs$263.22 million
05/18/2026$20.57$20.88
+1.51%		$21.18$20.57107,239 shs$262.46 million
05/15/2026$20.91$20.57
-1.63%		$20.88$20.26136,513 shs$258.57 million
05/14/2026$20.96$20.91
-0.24%		$21.50$20.9083,505 shs$262.84 million
05/13/2026$21.55$20.96
-2.74%		$21.66$20.67153,285 shs$263.47 million
05/12/2026$20.09$21.55
+7.27%		$21.72$19.80444,840 shs$270.88 million
05/11/2026$19.34$20.09
+3.88%		$20.30$19.22286,799 shs$252.53 million
05/08/2026$19.05$19.34
+1.52%		$19.47$18.90274,616 shs$243.10 million
05/07/2026$18.93$19.05
+0.63%		$19.20$18.7969,014 shs$239.46 million
05/06/2026$19.05$18.93
-0.63%		$19.14$18.65124,216 shs$237.95 million
05/05/2026N/A$19.05$19.18$18.83243,444 shs$239.46 million
04/30/2026$18.19$18.69
+2.75%		$18.88$18.25208,826 shs$234.93 million
04/29/2026$18.19$18.19$18.43$18.08118,268 shs$228.65 million
04/28/2026$18.11$18.19
+0.44%		$18.40$18.0448,124 shs$228.65 million
04/27/2026$17.99$18.11
+0.67%		$18.28$17.9740,460 shs$227.64 million
Related Companies

This page (NASDAQ:APC) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
The S-1 just dropped. 22 days left.
The SpaceX S-1 is now public - $18.7 billion in revenue, a $75 billion raise, and a June 12 Nasdaq listing con...
Behind the Markets | Sponsoredtc pixel
My crisis of conscience
Emmet Savage - named in Irish America's Wall Street 50 as one of the most successful investors in the world - ...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
Opportunity Forming in a U.S. Supply-Chain Weak Spot?
America has a supply-chain problem with graphite - demand is climbing while dependence on foreign sources rema...
i2i Marketing Group, LLC | Sponsoredtc pixel