Anadarko Petroleum Corp (AEUA) Stock

Data as of Aug. 22, 2025

$32.89 ($0.00) 0.00%

Anadarko Petroleum Corp - Daily Information

Click for more stock information on Anadarko Petroleum Corp.

Daily Information	Data
Date	Aug. 22, 2025
Open	$32.89
Previous Close	$32.89
High	$32.89
Low	$32.89
Adjusted Open	$32.89
Previous Adjusted Close	$32.89
Adjusted High	$32.89
Adjusted Low	$32.89

About Anadarko Petroleum Corp (AEUA)

DELISTED - Anadarko Petroleum Corporation engages in the exploration, development, production, and marketing of oil and gas properties. It operates through three segments: Oil and Gas Exploration and Production; Midstream; and Marketing. The Oil and Gas Exploration and Production segment explores for and produces natural gas, oil, condensate, and natural gas liquids (NGLs). The Midstream segment provides gathering, processing, treating, and transportation services to Anadarko and third-party oil, natural-gas, and NGLs producers, as well as owns and operates gathering, processing, treating, and transportation systems in the United States. The Marketing segment markets oil, natural gas, and NGLs in the United States; oil and NGLs internationally; and anticipated liquefied natural gas production from Mozambique. The companys asset portfolio includes U.S. onshore resource plays in the Rocky Mountains area, the southern United States, the Appalachian basin, and Alaska; the deepwater Gulf of Mexico; and in Mozambique, Algeria, Ghana, Brazil, Colombia, Côte dIvoire, Kenya, Liberia, New Zealand, and other countries. As of December 31, 2014, it had approximately 2.9 billion barrels of oil equivalent of proved reserves. Anadarko Petroleum Corporation was founded in 1959 and is headquartered in The Woodlands, Texas.

Invest in Anadarko Petroleum Corp (AEUA)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Anadarko Petroleum Corp (AEUA)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-06-07	$32.89	$32.89	$32.89	$32.89	$32.89	0
2018-06-06	$33.42	$33.42	$32.76	$32.89	$36.87	7,174
2018-06-05	$34.09	$34.09	$33.27	$33.33	$37.37	10,662
2018-06-04	$33.79	$34.34	$33.54	$33.92	$38.03	151,389
2018-06-01	$33.56	$34.02	$33.38	$33.97	$38.08	9,021
2018-05-31	$32.45	$32.98	$32.45	$32.75	$36.72	9,922
2018-05-30	$31.64	$32.75	$31.64	$32.56	$36.50	116,955
2018-05-29	$31.64	$31.80	$31.31	$31.42	$35.22	116,438
2018-05-25	$31.58	$31.67	$30.83	$31.62	$35.45	368,047
2018-05-24	$31.77	$31.83	$31.48	$31.60	$35.43	10,324
2018-05-23	$31.62	$31.96	$31.39	$31.96	$35.83	181,326
2018-05-22	$31.72	$32.10	$31.40	$31.60	$35.43	476,600
2018-05-21	$32.47	$32.72	$32.10	$32.72	$35.62	377,689
2018-05-18	$32.23	$32.37	$32.05	$32.25	$35.11	211,559
2018-05-17	$32.49	$32.76	$31.95	$31.95	$34.79	471,017
2018-05-16	$32.30	$32.53	$32.28	$32.30	$35.17	344,312
2018-05-15	$32.69	$32.86	$31.97	$31.97	$34.81	157,894
2018-05-14	$32.24	$33.16	$32.24	$32.60	$35.49	429,496
2018-05-11	$32.30	$32.52	$32.30	$32.39	$35.27	214,583
2018-05-10	$32.31	$32.61	$32.22	$32.30	$35.17	83,162
2018-05-09	$32.42	$32.65	$32.33	$32.36	$35.23	63,048
2018-05-08	$31.98	$32.17	$31.69	$32.04	$34.88	171,968
2018-05-07	$31.47	$32.18	$31.47	$31.67	$34.48	238,535
2018-05-04	$31.74	$31.74	$31.23	$31.40	$34.19	62,342
2018-05-03	$31.49	$31.50	$31.27	$31.50	$34.30	29,404
2018-05-02	$30.98	$31.61	$30.85	$31.50	$34.30	63,444
2018-05-01	$30.42	$30.95	$30.42	$30.85	$33.59	54,387
2018-04-30	$30.76	$30.79	$30.50	$30.65	$33.37	145,726
2018-04-27	$31.28	$31.28	$30.49	$30.65	$33.37	40,719
2018-04-26	$30.77	$30.90	$30.42	$30.74	$33.47	185,743
2018-04-25	$30.45	$30.76	$30.20	$30.20	$32.88	52,813
2018-04-24	$31.05	$31.05	$30.67	$30.79	$33.52	1,755
2018-04-23	$31.00	$31.25	$31.00	$31.12	$33.88	98,956
2018-04-20	$31.00	$31.01	$30.65	$30.65	$33.37	56,155
2018-04-19	$30.85	$30.85	$30.62	$30.62	$33.34	5,857
2018-04-18	$31.29	$31.29	$30.78	$30.85	$33.59	61,762
2018-04-17	$30.75	$31.43	$30.67	$30.82	$33.56	90,803
2018-04-16	$29.21	$30.74	$29.21	$30.74	$33.47	29,813
2018-04-13	$29.63	$29.63	$29.09	$29.09	$31.67	4,315
2018-04-12	$29.51	$29.64	$29.37	$29.54	$32.16	6,614
2018-04-11	$29.78	$29.88	$29.28	$29.30	$31.90	10,281
2018-04-10	$29.55	$30.31	$29.50	$29.74	$32.38	38,948
2018-04-09	$28.75	$29.50	$28.64	$29.50	$32.12	196,554
2018-04-06	$29.44	$29.80	$28.95	$28.95	$31.52	4,800
2018-04-05	$29.11	$29.85	$29.11	$29.50	$32.12	42,735
2018-04-04	$29.47	$29.62	$28.60	$29.24	$31.84	90,361
2018-04-03	$28.87	$29.80	$28.73	$29.80	$32.45	30,739
2018-04-02	$29.94	$29.98	$29.08	$29.66	$32.29	5,521
2018-03-29	$29.69	$29.80	$29.30	$29.80	$32.45	110,594
2018-03-28	$29.38	$29.72	$29.00	$29.24	$31.84	203,944
2018-03-27	$30.00	$30.58	$29.50	$29.90	$32.55	11,730
2018-03-26	$30.65	$30.65	$29.47	$30.00	$32.66	40,046
2018-03-23	$30.05	$30.42	$29.75	$30.42	$33.12	8,362
2018-03-22	$30.44	$30.49	$30.22	$30.42	$33.12	9,757
2018-03-21	$31.11	$31.11	$30.28	$31.03	$33.78	1,680
2018-03-20	$31.53	$31.53	$30.11	$30.73	$33.46	17,288
2018-03-19	$31.45	$31.45	$30.76	$31.24	$34.01	6,859
2018-03-16	$32.14	$32.28	$31.72	$31.81	$34.63	71,488
2018-03-15	$31.90	$31.90	$30.74	$31.50	$34.30	116,998
2018-03-14	$32.56	$32.56	$31.83	$31.83	$34.66	27,440
2018-03-13	$32.40	$32.85	$32.39	$32.85	$35.77	37,804
2018-03-12	$32.00	$32.50	$31.69	$32.34	$35.21	120,829
2018-03-09	$31.60	$31.78	$31.53	$31.55	$34.35	306,203
2018-03-08	$31.69	$31.80	$31.50	$31.60	$34.41	57,181
2018-03-07	$32.07	$32.16	$31.78	$32.08	$34.93	5,063
2018-03-06	$32.50	$32.50	$31.88	$31.88	$34.71	8,025
2018-03-05	$31.35	$32.48	$31.35	$32.26	$35.12	5,238
2018-03-02	$32.84	$32.84	$31.47	$31.50	$34.30	368,233
2018-03-01	$33.04	$33.20	$32.63	$33.04	$35.97	6,432
2018-02-28	$33.18	$33.20	$32.50	$32.50	$35.39	4,436
2018-02-27	$32.74	$33.20	$32.64	$32.97	$35.90	16,255
2018-02-26	$33.46	$33.50	$32.79	$32.79	$35.70	86,215
2018-02-23	$33.73	$33.92	$33.20	$33.81	$36.81	44,560
2018-02-22	$34.38	$34.55	$33.34	$33.77	$36.77	47,649
2018-02-21	$36.43	$36.43	$35.17	$35.24	$37.33	14,606
2018-02-20	$36.05	$37.17	$35.91	$35.91	$38.04	98,550
2018-02-16	$37.02	$37.02	$35.46	$36.04	$38.18	5,758
2018-02-15	$37.03	$37.03	$36.16	$36.70	$38.88	5,940
2018-02-14	$36.76	$36.76	$35.65	$36.76	$38.94	7,106
2018-02-13	$35.27	$36.97	$35.18	$36.97	$39.16	3,060
2018-02-12	$34.94	$35.48	$34.56	$35.35	$37.45	9,907
2018-02-09	$36.40	$36.40	$33.60	$34.52	$36.57	22,184
2018-02-08	$36.74	$37.09	$36.11	$36.25	$38.40	3,559
2018-02-07	$36.47	$37.24	$36.47	$37.00	$39.20	3,353
2018-02-06	$35.23	$37.69	$35.23	$36.90	$39.09	11,999
2018-02-05	$36.33	$37.02	$35.85	$36.00	$38.14	57,476
2018-02-02	$36.83	$36.83	$36.57	$36.63	$38.80	62,236
2018-02-01	$36.45	$37.54	$36.18	$36.93	$39.12	15,505
2018-01-31	$37.71	$37.71	$36.04	$36.25	$38.40	22,185
2018-01-30	$36.39	$37.68	$36.06	$37.68	$39.92	10,503
2018-01-29	$37.70	$37.70	$36.53	$36.60	$38.77	9,671
2018-01-26	$38.11	$38.11	$37.30	$37.30	$39.51	10,765
2018-01-25	$37.51	$38.15	$37.44	$37.47	$39.69	72,398
2018-01-24	$38.47	$38.62	$37.37	$37.38	$39.60	186,617
2018-01-23	$38.06	$38.49	$37.51	$38.18	$40.45	13,366
2018-01-22	$36.76	$37.95	$36.68	$37.95	$40.20	6,164
2018-01-19	$36.42	$36.42	$36.00	$36.22	$38.37	1,373
2018-01-18	$36.75	$37.17	$35.86	$35.89	$38.02	5,886
2018-01-17	$37.55	$37.55	$36.37	$36.45	$38.61	5,168
2018-01-16	$38.14	$38.79	$37.76	$38.03	$40.29	6,931
2018-01-12	$38.21	$38.43	$37.78	$37.82	$40.07	96,826
2018-01-11	$37.08	$38.07	$36.78	$37.80	$40.04	12,190
2018-01-10	$36.52	$38.12	$36.52	$36.96	$39.15	11,547
2018-01-09	$36.76	$37.43	$36.76	$37.25	$39.46	27,045
2018-01-08	$37.88	$37.88	$36.44	$36.98	$39.18	87,217
2018-01-05	$36.71	$37.36	$36.69	$36.81	$39.00	9,708
2018-01-04	$37.22	$37.33	$36.75	$36.79	$38.97	15,015
2018-01-03	$36.03	$37.33	$35.46	$37.24	$39.45	11,406
2018-01-02	$34.84	$35.54	$34.54	$35.45	$37.55	51,527
2017-12-29	$33.20	$34.66	$32.91	$34.66	$36.72	131,669
2017-12-28	$33.00	$33.43	$32.86	$33.43	$35.41	24,463
2017-12-27	$33.15	$33.27	$32.81	$33.00	$34.96	6,690
2017-12-26	$33.21	$33.62	$33.21	$33.47	$35.46	23,638
2017-12-22	$33.36	$33.77	$33.08	$33.36	$35.34	3,897
2017-12-21	$33.30	$33.98	$33.19	$33.38	$35.36	10,824
2017-12-20	$33.41	$33.63	$32.94	$33.45	$35.44	16,742
2017-12-19	$33.87	$34.03	$33.46	$33.87	$35.88	22,501
2017-12-18	$33.95	$34.13	$33.49	$33.81	$35.82	31,534
2017-12-15	$33.39	$34.00	$33.34	$33.42	$35.40	149,819
2017-12-14	$33.78	$34.25	$33.25	$34.25	$36.28	48,612
2017-12-13	$33.74	$33.83	$32.81	$33.45	$35.44	34,443
2017-12-12	$33.44	$34.15	$33.39	$34.15	$36.18	9,497
2017-12-11	$33.21	$33.99	$33.03	$33.54	$35.53	84,014
2017-12-08	$33.25	$33.80	$32.88	$33.50	$35.49	13,061
2017-12-07	$32.96	$33.26	$32.80	$33.04	$35.00	5,346
2017-12-06	$33.00	$33.00	$32.01	$32.57	$34.50	10,219
2017-12-05	$33.29	$33.52	$32.80	$33.08	$35.04	20,126
2017-12-04	$34.05	$34.29	$33.07	$33.07	$35.03	14,370
2017-12-01	$32.87	$34.00	$32.31	$34.00	$36.02	66,247
2017-11-30	$31.06	$33.02	$31.06	$32.60	$34.54	19,557
2017-11-29	$32.35	$32.35	$30.95	$31.26	$33.12	28,356
2017-11-28	$32.03	$32.33	$31.19	$32.05	$33.95	40,002
2017-11-27	$33.21	$33.32	$32.10	$32.30	$34.22	33,138
2017-11-24	$33.77	$34.00	$33.15	$33.45	$35.44	15,243
2017-11-22	$34.70	$34.70	$33.63	$33.77	$35.77	11,065
2017-11-21	$35.50	$35.50	$33.16	$34.20	$36.23	40,285
2017-11-20	$35.70	$36.76	$35.00	$35.90	$37.02	39,613
2017-11-17	$36.20	$36.35	$35.50	$35.60	$36.71	10,907
2017-11-16	$35.90	$36.86	$35.44	$36.24	$37.37	5,722
2017-11-15	$35.09	$35.67	$35.09	$35.67	$36.78	1,162
2017-11-14	$35.09	$35.75	$35.09	$35.74	$36.85	5,168
2017-11-13	$36.09	$36.09	$35.01	$35.36	$36.46	4,864
2017-11-10	$36.50	$36.73	$35.76	$35.91	$37.03	39,958
2017-11-09	$36.87	$37.82	$36.15	$36.74	$37.88	3,354
2017-11-08	$36.57	$37.08	$36.51	$36.56	$37.70	2,028
2017-11-07	$36.73	$37.00	$36.52	$36.98	$38.13	13,848
2017-11-06	$37.21	$37.41	$36.66	$36.66	$37.80	5,848
2017-11-03	$37.54	$37.54	$37.10	$37.50	$38.67	1,703
2017-11-02	$39.35	$39.35	$37.25	$37.54	$38.71	16,754
2017-11-01	$38.00	$39.13	$37.20	$38.70	$39.90	7,137
2017-10-31	$36.72	$38.00	$36.70	$37.98	$39.16	30,212
2017-10-30	$36.88	$37.73	$36.41	$37.73	$38.90	44,647
2017-10-27	$34.77	$37.43	$34.77	$37.27	$38.43	10,299
2017-10-26	$36.47	$37.49	$36.32	$37.25	$38.41	28,661
2017-10-25	$37.43	$37.52	$36.32	$36.36	$37.49	19,782
2017-10-24	$37.96	$38.25	$37.42	$37.80	$38.98	25,988
2017-10-23	$38.29	$39.00	$38.09	$38.09	$39.27	4,422
2017-10-20	$38.67	$38.99	$38.27	$38.28	$39.47	871
2017-10-19	$38.20	$38.25	$37.92	$37.92	$39.10	2,872
2017-10-18	$38.21	$39.47	$38.21	$38.65	$39.85	20,831
2017-10-17	$38.30	$38.57	$37.43	$38.23	$39.42	5,711
2017-10-16	$38.75	$39.03	$38.25	$38.29	$39.48	5,156
2017-10-13	$39.12	$39.29	$37.94	$38.43	$39.63	138,146
2017-10-12	$39.05	$39.55	$38.49	$39.05	$40.26	10,083
2017-10-11	$39.37	$39.46	$39.00	$39.24	$40.46	23,427
2017-10-10	$39.05	$39.45	$39.05	$39.17	$40.39	39,281
2017-10-09	$38.65	$39.22	$38.27	$39.22	$40.44	39,506
2017-10-06	$38.65	$38.95	$38.49	$38.91	$40.12	29,811
2017-10-05	$38.52	$39.26	$38.52	$38.74	$39.94	4,058
2017-10-04	$37.91	$39.49	$37.91	$38.46	$39.66	18,017
2017-10-03	$38.95	$39.49	$38.07	$38.25	$39.44	119,710
2017-10-02	$39.47	$40.48	$38.07	$38.75	$39.96	44,830
2017-09-29	$39.98	$39.98	$39.11	$39.75	$40.99	6,293
2017-09-28	$39.36	$40.31	$38.18	$39.75	$40.99	299,563
2017-09-27	$37.30	$39.70	$36.78	$39.70	$40.93	216,031
2017-09-26	$36.75	$37.46	$36.61	$37.30	$38.46	171,487
2017-09-25	$36.47	$37.42	$36.25	$36.46	$37.59	24,123
2017-09-22	$36.04	$36.76	$36.02	$36.36	$37.49	15,345
2017-09-21	$37.11	$37.25	$36.52	$36.72	$37.86	12,902
2017-09-20	$37.12	$37.18	$36.65	$36.80	$37.94	12,510
2017-09-19	$37.99	$37.99	$37.13	$37.49	$38.66	11,720
2017-09-18	$37.00	$37.58	$37.00	$37.58	$38.75	11,261
2017-09-15	$37.41	$37.50	$36.55	$37.11	$38.26	5,895
2017-09-14	$37.02	$37.40	$37.01	$37.30	$38.46	34,781
2017-09-13	$36.68	$37.47	$36.68	$37.47	$38.63	5,350
2017-09-12	$36.56	$37.18	$36.56	$36.68	$37.82	4,147
2017-09-11	$37.43	$37.43	$36.28	$36.55	$37.69	236,676
2017-09-08	$36.33	$36.64	$36.30	$36.30	$37.43	27,123
2017-09-07	$36.97	$36.98	$36.45	$36.54	$37.68	5,990
2017-09-06	$36.83	$37.48	$36.50	$36.95	$38.10	4,920
2017-09-05	$36.84	$37.50	$36.50	$36.75	$37.89	20,695
2017-09-01	$37.17	$37.20	$36.81	$36.91	$38.06	11,588
2017-08-31	$36.17	$37.17	$36.17	$37.00	$38.15	34,003
2017-08-30	$36.34	$36.46	$36.20	$36.29	$37.42	4,256
2017-08-29	$36.75	$37.00	$36.27	$36.37	$37.50	11,453
2017-08-28	$36.83	$37.20	$36.58	$36.64	$37.78	30,530
2017-08-25	$37.49	$37.49	$36.95	$37.17	$38.33	3,908
2017-08-24	$37.30	$37.50	$36.94	$37.10	$38.25	12,224
2017-08-23	$36.76	$37.25	$36.76	$37.24	$38.40	17,386
2017-08-22	$36.30	$37.47	$36.26	$36.75	$37.89	31,674
2017-08-21	$37.89	$37.89	$36.18	$36.50	$37.64	12,288
2017-08-18	$38.95	$38.95	$38.05	$38.25	$39.44	8,776
2017-08-17	$38.51	$39.35	$38.35	$38.35	$39.54	5,777
2017-08-16	$39.50	$39.51	$39.03	$39.05	$40.26	25,520
2017-08-15	$38.78	$39.38	$38.30	$39.15	$40.37	32,538
2017-08-14	$38.22	$39.22	$37.98	$38.65	$39.85	3,672
2017-08-11	$38.16	$39.00	$37.95	$38.00	$39.18	4,361
2017-08-10	$39.15	$39.20	$37.35	$38.35	$39.54	12,713
2017-08-09	$38.75	$39.71	$38.50	$38.99	$40.20	38,091
2017-08-08	$39.00	$39.40	$38.90	$38.90	$40.11	54,442
2017-08-07	$39.05	$39.10	$38.74	$38.87	$40.08	10,432
2017-08-04	$39.51	$39.51	$38.62	$39.17	$40.39	7,669
2017-08-03	$39.86	$40.89	$39.14	$39.75	$40.99	28,791
2017-08-02	$39.47	$40.32	$39.41	$39.76	$41.00	34,854
2017-08-01	$39.70	$40.89	$39.70	$39.80	$41.04	6,226
2017-07-31	$39.60	$40.30	$38.35	$39.86	$41.10	49,670
2017-07-28	$40.92	$40.92	$39.47	$39.56	$40.79	85,318
2017-07-27	$40.86	$40.86	$39.91	$40.05	$41.30	2,123
2017-07-26	$40.56	$40.56	$39.96	$40.09	$41.33	7,103
2017-07-25	$40.55	$40.55	$39.95	$40.01	$41.25	12,121
2017-07-24	$40.17	$40.49	$39.86	$40.02	$41.27	9,952
2017-07-21	$39.62	$40.79	$39.62	$40.23	$41.48	1,700
2017-07-20	$39.90	$40.33	$39.71	$39.91	$41.15	85,957
2017-07-19	$40.50	$40.50	$40.15	$40.15	$41.40	6,529
2017-07-18	$40.50	$40.50	$40.24	$40.39	$41.65	135,472
2017-07-17	$40.41	$40.41	$40.25	$40.40	$41.66	3,308
2017-07-14	$39.91	$40.50	$39.91	$40.29	$41.54	43,299
2017-07-13	$40.22	$40.50	$39.60	$40.24	$41.49	6,087
2017-07-12	$40.26	$40.40	$40.02	$40.18	$41.43	29,417
2017-07-11	$40.50	$40.50	$40.13	$40.25	$41.50	53,272
2017-07-10	$40.63	$41.00	$40.10	$40.10	$41.35	5,186
2017-07-07	$40.24	$41.31	$40.15	$40.35	$41.60	271,539
2017-07-06	$41.15	$41.50	$40.62	$40.90	$42.17	55,233
2017-07-05	$40.76	$41.18	$40.75	$41.00	$42.28	3,525
2017-07-03	$41.61	$41.61	$41.25	$41.40	$42.69	974
2017-06-30	$40.99	$41.18	$40.80	$41.02	$42.29	70,155
2017-06-29	$40.14	$41.32	$39.99	$40.90	$42.17	74,683
2017-06-28	$41.25	$41.25	$40.20	$40.25	$41.50	9,189
2017-06-27	$40.59	$41.31	$39.78	$39.81	$41.05	7,416
2017-06-26	$40.10	$40.98	$39.99	$40.40	$41.66	6,485
2017-06-23	$39.22	$40.30	$38.32	$39.80	$41.04	91,472
2017-06-22	$39.86	$40.82	$39.42	$39.42	$40.65	75,290
2017-06-21	$41.01	$41.69	$40.10	$40.25	$41.50	14,489
2017-06-20	$41.55	$41.55	$41.00	$41.35	$42.64	22,011
2017-06-19	$41.75	$41.98	$41.60	$41.75	$43.05	12,231
2017-06-16	$41.44	$42.31	$41.44	$41.75	$43.05	13,563
2017-06-15	$41.35	$42.60	$41.35	$41.61	$42.90	2,744
2017-06-14	$42.61	$42.90	$41.88	$42.00	$43.31	16,538
2017-06-13	$42.61	$43.25	$42.13	$42.90	$44.23	82,777
2017-06-12	$43.00	$44.93	$42.59	$42.90	$44.23	4,860
2017-06-09	$43.00	$43.00	$42.48	$42.80	$44.13	2,883
2017-06-08	$42.75	$44.02	$42.16	$42.78	$44.11	5,285
2017-06-07	$43.88	$43.88	$43.00	$43.00	$44.34	4,149
2017-06-06	$43.71	$44.22	$43.13	$43.69	$45.05	12,623
2017-06-05	$43.92	$44.00	$43.61	$43.61	$44.97	167,015
2017-06-02	$43.32	$44.49	$43.32	$44.49	$45.87	42,930
2017-06-01	$42.80	$43.85	$42.80	$43.85	$45.21	3,866
2017-05-31	$43.86	$43.86	$43.00	$43.35	$44.70	11,703
2017-05-30	$43.56	$44.17	$43.15	$43.34	$44.69	39,162
2017-05-26	$44.00	$44.25	$43.75	$44.20	$45.57	5,594
2017-05-25	$44.00	$44.49	$43.75	$44.49	$45.87	13,490
2017-05-24	$44.75	$45.05	$44.11	$44.11	$45.48	11,042
2017-05-23	$44.80	$44.80	$44.25	$44.45	$45.83	278,214
2017-05-22	$46.26	$46.26	$44.10	$44.48	$45.86	10,233
2017-05-19	$45.55	$46.95	$45.10	$45.10	$46.50	18,838
2017-05-18	$45.49	$48.28	$45.11	$47.50	$47.98	26,402
2017-05-17	$45.00	$45.49	$44.63	$44.67	$45.13	5,646
2017-05-16	$45.10	$45.10	$44.66	$44.77	$45.22	11,352
2017-05-15	$45.01	$45.48	$44.63	$45.35	$45.80	6,857
2017-05-12	$44.36	$45.10	$44.36	$44.76	$45.21	2,024
2017-05-11	$44.75	$44.75	$43.90	$44.46	$44.91	6,406
2017-05-10	$45.00	$45.48	$44.03	$44.20	$44.65	4,014
2017-05-09	$45.47	$45.47	$44.50	$45.00	$45.45	1,271
2017-05-08	$45.14	$45.31	$44.00	$44.49	$44.94	3,017
2017-05-05	$44.70	$45.35	$43.36	$43.37	$43.81	22,219
2017-05-04	$43.81	$45.00	$43.81	$44.07	$44.52	11,010
2017-05-03	$45.07	$45.52	$43.50	$44.14	$44.59	29,801
2017-05-02	$45.99	$46.37	$45.99	$45.99	$46.45	7,716
2017-05-01	$45.38	$46.25	$45.38	$46.00	$46.46	6,154
2017-04-28	$46.90	$46.90	$44.79	$45.26	$45.72	3,772
2017-04-27	$45.44	$45.44	$44.27	$44.90	$45.35	9,809
2017-04-26	$46.03	$47.13	$45.00	$45.48	$45.93	14,333
2017-04-25	$46.00	$46.46	$45.90	$46.39	$46.86	15,534
2017-04-24	$45.92	$46.50	$45.92	$45.98	$46.44	94,546
2017-04-21	$45.73	$47.00	$44.50	$45.91	$46.37	5,877
2017-04-20	$44.75	$45.65	$44.65	$45.65	$46.11	5,192
2017-04-19	$45.00	$46.38	$45.00	$45.70	$46.16	24,078
2017-04-18	$44.73	$44.99	$44.55	$44.55	$45.00	2,922
2017-04-17	$44.50	$44.82	$44.45	$44.82	$45.27	3,022
2017-04-13	$44.99	$44.99	$44.40	$44.50	$44.95	7,739
2017-04-12	$44.09	$44.99	$43.67	$44.70	$45.15	52,248
2017-04-11	$43.88	$44.10	$43.75	$44.10	$44.55	8,393
2017-04-10	$44.30	$44.35	$44.10	$44.10	$44.55	2,543
2017-04-07	$43.96	$44.95	$43.95	$44.13	$44.57	7,216
2017-04-06	$43.86	$44.51	$43.86	$44.10	$44.55	2,440
2017-04-05	$44.23	$44.53	$43.95	$44.12	$44.57	2,534
2017-04-04	$43.51	$44.77	$43.10	$44.67	$45.12	8,433
2017-04-03	$43.85	$44.37	$42.96	$43.82	$44.26	8,781
2017-03-31	$42.51	$43.50	$42.46	$43.49	$43.93	4,295
2017-03-30	$42.66	$42.89	$42.44	$42.80	$43.23	52,669
2017-03-29	$41.75	$42.65	$41.75	$42.65	$43.08	71,292
2017-03-28	$42.30	$42.34	$41.99	$42.05	$42.47	7,049
2017-03-27	$42.50	$42.81	$42.28	$42.51	$42.94	8,155
2017-03-24	$42.30	$43.24	$42.30	$43.24	$43.68	1,106
2017-03-23	$42.75	$43.34	$42.46	$42.60	$43.03	22,872
2017-03-22	$42.61	$42.77	$42.21	$42.77	$43.20	2,303
2017-03-21	$43.56	$43.93	$42.96	$43.49	$43.93	5,828
2017-03-20	$43.22	$43.81	$43.13	$43.69	$43.20	4,005
2017-03-17	$43.72	$43.93	$43.13	$43.55	$43.06	1,956
2017-03-16	$43.48	$43.75	$43.00	$43.15	$42.67	6,820
2017-03-15	$42.11	$43.45	$42.11	$43.13	$42.65	14,116
2017-03-14	$43.00	$43.97	$42.14	$42.26	$41.79	8,314
2017-03-13	$43.27	$43.91	$42.71	$43.13	$42.65	9,048
2017-03-10	$43.39	$43.41	$42.89	$43.41	$42.93	5,220
2017-03-09	$42.91	$43.69	$42.08	$42.90	$42.42	16,281
2017-03-08	$43.60	$43.60	$43.00	$43.08	$42.59	5,269
2017-03-07	$44.04	$44.04	$43.12	$43.14	$42.66	8,154
2017-03-06	$44.04	$44.04	$43.40	$43.61	$43.12	5,952
2017-03-03	$43.87	$44.94	$43.50	$43.66	$43.17	13,823
2017-03-02	$42.98	$43.79	$42.79	$43.50	$43.01	5,523
2017-03-01	$43.75	$44.75	$43.17	$43.50	$43.01	110,862
2017-02-28	$44.02	$44.19	$43.40	$43.41	$42.92	6,410
2017-02-27	$44.33	$45.08	$43.52	$43.70	$43.21	11,640
2017-02-24	$44.55	$45.09	$44.30	$44.59	$44.09	5,716
2017-02-23	$44.88	$45.10	$43.23	$44.92	$44.42	14,536
2017-02-22	$44.30	$44.88	$43.75	$44.88	$44.38	8,280
2017-02-21	$45.00	$45.18	$44.00	$44.01	$43.52	18,787
2017-02-17	$44.12	$46.52	$44.02	$45.00	$43.57	13,991
2017-02-16	$45.58	$46.25	$44.66	$44.90	$43.47	10,900
2017-02-15	$46.14	$46.46	$45.44	$45.44	$43.99	10,543
2017-02-14	$45.50	$46.02	$45.31	$45.55	$44.10	19,842
2017-02-13	$44.49	$45.45	$44.04	$45.45	$44.00	26,626
2017-02-10	$43.86	$44.49	$43.86	$44.49	$43.07	8,888
2017-02-09	$43.87	$44.25	$43.44	$44.00	$42.60	5,364
2017-02-08	$43.40	$43.70	$43.11	$43.67	$42.28	5,713
2017-02-07	$43.26	$43.41	$43.05	$43.36	$41.98	7,053
2017-02-06	$43.50	$44.13	$43.45	$43.46	$42.08	24,946
2017-02-03	$43.82	$43.82	$43.00	$43.50	$42.12	4,387
2017-02-02	$43.22	$43.70	$43.20	$43.65	$42.26	3,964
2017-02-01	$44.02	$44.49	$42.75	$43.25	$41.87	33,500
2017-01-31	$43.75	$43.93	$43.02	$43.40	$42.02	43,724
2017-01-30	$44.11	$44.57	$43.35	$43.75	$42.36	20,046
2017-01-27	$43.97	$44.00	$43.20	$44.00	$42.60	13,051
2017-01-26	$43.52	$43.98	$43.50	$43.97	$42.57	3,712
2017-01-25	$43.93	$43.93	$43.37	$43.75	$42.36	4,666
2017-01-24	$43.30	$43.62	$43.01	$43.62	$42.23	6,059
2017-01-23	$43.38	$43.39	$42.72	$42.97	$41.60	3,879
2017-01-20	$43.09	$43.09	$42.70	$43.07	$41.70	1,015
2017-01-19	$43.25	$43.25	$42.97	$43.00	$41.63	9,245
2017-01-18	$42.66	$43.07	$42.49	$43.00	$41.63	3,004
2017-01-17	$43.00	$43.00	$42.35	$42.66	$41.30	6,234
2017-01-13	$43.41	$43.41	$42.43	$42.51	$41.16	12,460
2017-01-12	$42.55	$42.87	$42.03	$42.65	$41.29	41,451
2017-01-11	$41.82	$42.88	$41.76	$42.88	$41.51	7,189
2017-01-10	$41.80	$42.20	$41.39	$41.99	$40.65	5,085
2017-01-09	$42.46	$42.46	$41.92	$42.16	$40.82	7,933
2017-01-06	$42.61	$42.97	$42.12	$42.17	$40.83	2,874
2017-01-05	$42.42	$43.11	$42.31	$42.69	$41.33	6,436
2017-01-04	$42.18	$42.89	$41.98	$42.51	$41.16	4,761
2017-01-03	$41.17	$42.87	$41.17	$42.49	$41.14	7,373
2016-12-30	$41.98	$42.35	$41.10	$41.35	$40.03	13,757
2016-12-29	$42.25	$42.79	$41.60	$42.18	$40.84	14,792
2016-12-28	$42.93	$43.48	$41.79	$41.99	$40.65	18,026
2016-12-27	$43.36	$43.50	$42.90	$43.08	$41.71	3,217
2016-12-23	$43.15	$43.15	$42.76	$43.00	$41.63	1,114
2016-12-22	$43.39	$43.39	$42.75	$43.00	$41.63	3,105
2016-12-21	$42.78	$43.29	$42.60	$43.09	$41.72	6,433
2016-12-20	$41.80	$43.48	$41.15	$42.60	$41.24	4,724
2016-12-19	$42.42	$42.42	$41.30	$41.44	$40.12	7,887
2016-12-16	$41.24	$41.84	$41.24	$41.84	$40.51	2,939
2016-12-15	$41.43	$41.87	$40.69	$41.19	$39.88	4,914
2016-12-14	$41.31	$41.50	$40.55	$41.50	$40.18	2,882
2016-12-13	$41.54	$41.92	$40.38	$41.31	$39.99	8,358
2016-12-12	$41.04	$41.67	$40.80	$41.01	$39.70	2,717
2016-12-09	$41.15	$41.24	$40.93	$41.12	$39.81	20,628
2016-12-08	$40.81	$41.46	$40.26	$40.64	$39.34	7,382
2016-12-07	$41.48	$41.59	$40.03	$40.66	$39.37	9,918
2016-12-06	$41.01	$41.36	$41.01	$41.01	$39.70	3,110
2016-12-05	$41.64	$41.77	$41.01	$41.29	$39.98	22,481
2016-12-02	$41.50	$42.23	$41.50	$42.23	$40.89	1,483
2016-12-01	$41.42	$42.45	$41.13	$41.56	$40.24	9,813
2016-11-30	$40.51	$42.49	$40.51	$41.13	$39.82	22,675
2016-11-29	$41.17	$41.29	$40.10	$40.40	$39.11	14,599
2016-11-28	$42.10	$42.10	$41.00	$41.29	$39.98	4,299
2016-11-25	$41.64	$42.14	$41.64	$42.14	$40.80	343
2016-11-23	$41.26	$41.94	$41.11	$41.80	$40.47	1,839
2016-11-22	$41.69	$41.89	$41.09	$41.50	$40.18	33,763
2016-11-21	$41.72	$42.45	$41.59	$41.86	$40.53	39,553
2016-11-18	$42.35	$43.39	$42.21	$43.01	$40.73	46,718
2016-11-17	$42.58	$43.00	$42.00	$42.24	$40.00	22,544
2016-11-16	$43.50	$43.50	$42.25	$42.25	$40.01	7,193
2016-11-15	$42.16	$43.92	$42.16	$43.72	$41.40	2,789
2016-11-14	$41.81	$42.40	$41.24	$42.19	$39.95	9,258
2016-11-11	$41.79	$41.85	$41.16	$41.71	$39.50	7,260
2016-11-10	$41.97	$42.40	$41.66	$41.92	$39.70	11,341
2016-11-09	$41.07	$42.00	$41.07	$42.00	$39.77	6,990
2016-11-08	$41.14	$41.80	$40.87	$41.17	$38.99	16,402
2016-11-07	$41.64	$41.79	$41.11	$41.31	$39.12	2,453
2016-11-04	$41.56	$41.99	$41.40	$41.40	$39.20	4,953
2016-11-03	$42.45	$42.45	$41.64	$41.75	$39.54	3,505
2016-11-02	$40.23	$42.72	$40.23	$42.32	$40.08	7,711
2016-11-01	$42.50	$42.50	$41.22	$41.47	$39.27	6,745
2016-10-31	$42.35	$43.38	$41.79	$42.29	$40.05	8,958
2016-10-28	$42.92	$43.24	$42.43	$42.43	$40.18	16,635
2016-10-27	$43.40	$43.43	$42.48	$42.93	$40.65	46,305
2016-10-26	$43.59	$43.60	$42.87	$43.14	$40.85	13,905
2016-10-25	$43.74	$44.00	$42.60	$43.45	$41.15	29,033
2016-10-24	$43.50	$44.65	$42.82	$43.53	$41.22	10,382
2016-10-21	$42.44	$43.55	$42.44	$43.45	$41.15	19,459
2016-10-20	$42.75	$43.12	$42.38	$42.72	$40.45	28,750
2016-10-19	$42.49	$43.13	$42.49	$42.72	$40.45	10,289
2016-10-18	$42.65	$42.92	$42.39	$42.39	$40.14	7,339
2016-10-17	$41.75	$42.92	$41.74	$42.10	$39.87	52,662
2016-10-14	$41.79	$42.28	$41.45	$42.00	$39.77	28,499
2016-10-13	$41.49	$41.50	$41.00	$41.31	$39.12	4,173
2016-10-12	$41.55	$41.65	$41.05	$41.26	$39.07	7,879
2016-10-11	$42.80	$42.80	$41.42	$41.52	$39.32	30,286
2016-10-10	$41.77	$42.99	$41.77	$42.76	$40.49	25,324
2016-10-07	$41.98	$42.14	$41.52	$41.93	$39.71	12,505
2016-10-06	$41.64	$42.20	$41.50	$41.99	$39.76	12,034
2016-10-05	$41.50	$42.49	$41.27	$42.23	$39.99	13,695
2016-10-04	$41.64	$41.95	$41.01	$41.57	$39.37	54,982
2016-10-03	$41.29	$41.90	$41.21	$41.21	$39.02	43,809
2016-09-30	$41.35	$41.76	$41.16	$41.67	$39.46	18,713
2016-09-29	$41.25	$41.71	$40.89	$41.27	$39.08	15,582
2016-09-28	$40.39	$41.33	$40.39	$41.24	$39.05	30,465
2016-09-27	$40.56	$40.88	$40.18	$40.62	$38.47	4,037
2016-09-26	$40.45	$40.55	$40.00	$40.02	$37.90	66,900
2016-09-23	$39.79	$40.46	$39.75	$40.01	$37.89	38,638
2016-09-22	$39.76	$40.38	$39.76	$40.00	$37.88	43,625
2016-09-21	$39.35	$39.98	$39.19	$39.65	$37.55	38,458
2016-09-20	$39.57	$39.79	$38.86	$39.35	$37.26	63,951
2016-09-19	$38.78	$39.64	$38.63	$39.31	$37.22	23,192
2016-09-16	$38.24	$38.95	$38.10	$38.87	$36.81	12,736
2016-09-15	$38.33	$38.40	$37.94	$37.98	$35.97	25,892
2016-09-14	$38.60	$38.79	$38.35	$38.40	$36.36	28,502
2016-09-13	$38.30	$39.00	$38.00	$38.53	$36.49	44,315
2016-09-12	$38.49	$38.49	$38.00	$38.29	$36.26	24,409
2016-09-09	$38.04	$38.68	$37.98	$38.32	$36.29	33,794
2016-09-08	$37.93	$38.54	$37.81	$38.46	$36.42	23,440
2016-09-07	$38.12	$38.32	$37.50	$37.50	$35.51	20,766
2016-09-06	$38.09	$38.35	$37.80	$37.91	$35.90	10,902
2016-09-02	$37.66	$38.18	$37.65	$37.95	$35.94	8,286
2016-09-01	$38.10	$38.35	$37.51	$37.80	$35.80	27,450
2016-08-31	$38.00	$38.35	$37.57	$38.20	$36.17	11,390
2016-08-30	$38.24	$38.25	$37.91	$38.00	$35.98	93,915
2016-08-29	$37.38	$38.13	$37.30	$38.10	$36.08	26,177
2016-08-26	$37.94	$38.03	$37.26	$37.65	$35.65	30,785
2016-08-25	$37.61	$37.98	$37.48	$37.70	$35.70	92,268
2016-08-24	$38.01	$38.01	$37.25	$37.98	$35.97	13,955
2016-08-23	$37.49	$37.97	$37.26	$37.97	$35.96	21,949
2016-08-22	$37.25	$37.50	$36.73	$37.31	$35.33	7,144
2016-08-19	$37.95	$38.00	$36.85	$37.20	$35.23	61,337
2016-08-18	$38.09	$38.62	$37.77	$38.55	$35.61	114,378
2016-08-17	$37.50	$38.06	$37.50	$38.01	$35.11	30,978
2016-08-16	$37.55	$38.13	$37.55	$37.85	$34.96	7,947
2016-08-15	$37.69	$37.69	$37.36	$37.41	$34.55	13,135
2016-08-12	$37.00	$37.30	$36.96	$37.30	$34.45	109,924
2016-08-11	$37.05	$37.25	$36.62	$36.62	$33.83	9,754
2016-08-10	$37.05	$37.24	$36.97	$37.02	$34.19	9,387
2016-08-09	$37.00	$37.00	$36.76	$37.00	$34.18	6,466
2016-08-08	$37.22	$37.22	$36.54	$36.81	$34.00	22,002
2016-08-05	$37.43	$37.43	$36.67	$36.80	$33.99	12,819
2016-08-04	$37.11	$37.11	$36.93	$36.93	$34.11	6,970
2016-08-03	$36.75	$37.50	$36.75	$36.93	$34.11	14,373
2016-08-02	$37.58	$37.75	$36.76	$36.98	$34.16	18,444
2016-08-01	$38.20	$38.20	$37.26	$37.59	$34.72	18,218
2016-07-29	$37.32	$38.17	$37.28	$38.04	$35.14	20,678
2016-07-28	$37.33	$38.24	$37.28	$37.66	$34.79	14,264
2016-07-27	$37.00	$37.99	$37.00	$37.88	$34.99	80,065
2016-07-26	$37.35	$37.41	$36.89	$37.41	$34.55	10,826
2016-07-25	$37.90	$38.25	$36.87	$37.15	$34.31	8,980
2016-07-22	$37.50	$37.88	$37.06	$37.06	$34.23	4,812
2016-07-21	$37.47	$38.01	$36.68	$37.42	$34.56	9,685
2016-07-20	$37.03	$37.86	$36.96	$37.33	$34.48	13,565
2016-07-19	$37.37	$37.41	$36.73	$37.03	$34.20	3,196
2016-07-18	$37.47	$37.47	$36.63	$37.15	$34.31	1,788
2016-07-15	$38.24	$38.24	$36.69	$37.03	$34.20	5,475
2016-07-14	$36.97	$37.67	$36.97	$37.60	$34.73	10,982
2016-07-13	$37.75	$37.75	$36.78	$37.21	$34.37	5,614
2016-07-12	$37.07	$37.72	$37.07	$37.52	$34.66	686
2016-07-11	$37.98	$37.98	$36.88	$37.10	$34.27	7,079
2016-07-08	$37.25	$37.51	$36.63	$37.50	$34.64	6,739
2016-07-07	$37.25	$37.42	$36.31	$36.82	$34.01	11,507
2016-07-06	$36.89	$37.03	$36.04	$37.03	$34.20	4,762
2016-07-05	$36.00	$36.60	$35.79	$36.60	$33.81	4,941
2016-07-01	$37.16	$37.30	$36.75	$36.82	$34.01	6,272
2016-06-30	$37.96	$37.96	$36.40	$36.66	$33.86	53,294
2016-06-29	$36.35	$37.45	$36.35	$37.45	$34.59	7,642
2016-06-28	$36.88	$36.88	$36.09	$36.42	$33.64	7,542
2016-06-27	$36.93	$36.93	$35.46	$35.86	$33.12	22,754
2016-06-24	$36.27	$37.70	$36.27	$36.38	$33.60	13,637
2016-06-23	$37.39	$37.54	$36.98	$37.45	$34.59	6,497
2016-06-22	$36.90	$37.39	$36.68	$36.72	$33.92	19,452
2016-06-21	$36.58	$36.95	$36.51	$36.80	$33.99	4,807
2016-06-20	$37.00	$37.00	$36.02	$36.78	$33.97	3,801
2016-06-17	$35.20	$36.65	$35.20	$36.40	$33.62	15,361
2016-06-16	$35.81	$35.81	$34.50	$35.15	$32.47	111,474
2016-06-15	$36.34	$36.84	$36.24	$36.45	$33.67	168,619
2016-06-14	$37.57	$37.57	$36.40	$36.55	$33.76	171,859
2016-06-13	$39.40	$39.66	$39.01	$39.54	$36.52	231,711
2016-06-10	$39.66	$39.66	$38.98	$39.30	$36.30	97,133
2016-06-09	$39.48	$39.84	$38.77	$39.55	$36.53	36,822
2016-06-08	$39.75	$40.05	$39.53	$40.00	$36.95	218,383
2016-06-07	$40.05	$40.05	$39.19	$39.51	$36.49	139,534
2016-06-06	$38.93	$40.00	$38.93	$39.90	$36.85	103,324
2016-06-03	$39.37	$39.63	$38.90	$39.00	$36.02	13,227
2016-06-02	$39.61	$39.99	$38.73	$39.92	$36.87	7,315
2016-06-01	$38.29	$39.75	$38.29	$39.75	$36.72	167,258
2016-05-31	$39.50	$39.61	$38.50	$38.83	$35.87	110,481
2016-05-27	$39.27	$39.50	$38.91	$39.50	$36.49	32,732
2016-05-26	$39.50	$39.50	$38.96	$39.36	$36.36	139,831
2016-05-25	$38.54	$39.40	$38.54	$39.12	$36.13	100,531
2016-05-24	$38.81	$39.06	$38.52	$38.85	$35.88	207,816
2016-05-23	$39.00	$39.17	$38.20	$38.43	$35.50	9,572
2016-05-20	$38.51	$39.29	$38.15	$39.23	$36.24	58,872
2016-05-19	$38.74	$38.85	$37.30	$38.77	$35.81	137,038
2016-05-18	$39.46	$39.91	$38.75	$39.56	$35.68	38,493
2016-05-17	$38.90	$40.00	$38.90	$39.50	$35.62	361,441
2016-05-16	$37.75	$38.67	$37.75	$38.67	$34.88	7,747
2016-05-13	$37.00	$37.74	$37.00	$37.20	$33.55	32,098
2016-05-12	$38.10	$38.10	$37.21	$37.54	$33.86	7,531
2016-05-11	$36.91	$38.69	$36.85	$37.00	$33.37	32,086
2016-05-10	$37.18	$37.46	$35.48	$37.03	$33.40	17,889
2016-05-09	$37.80	$37.99	$36.50	$36.87	$33.25	8,077
2016-05-06	$37.40	$37.90	$36.00	$37.90	$34.18	6,947
2016-05-05	$37.86	$37.86	$36.78	$37.41	$33.74	4,732
2016-05-04	$37.33	$37.99	$36.75	$37.35	$33.68	13,075
2016-05-03	$37.29	$37.29	$35.71	$36.73	$33.13	4,755
2016-05-02	$37.48	$37.50	$37.31	$37.44	$33.77	1,496
2016-04-29	$38.62	$39.22	$37.77	$38.05	$34.31	4,740
2016-04-28	$38.73	$39.45	$37.59	$38.81	$35.00	24,475
2016-04-27	$38.08	$39.23	$38.08	$39.08	$35.25	12,995
2016-04-26	$38.39	$38.40	$37.50	$38.13	$34.39	12,711
2016-04-25	$38.07	$38.33	$37.45	$38.17	$34.42	91,697
2016-04-22	$38.04	$38.44	$37.18	$38.07	$34.33	10,427
2016-04-21	$38.00	$38.50	$37.03	$37.03	$33.40	23,192
2016-04-20	$36.55	$38.01	$36.00	$37.98	$34.25	20,397
2016-04-19	$36.01	$37.00	$35.51	$36.67	$33.07	10,852
2016-04-18	$33.20	$35.87	$33.20	$35.87	$32.35	14,096
2016-04-15	$36.04	$36.10	$33.10	$33.10	$29.85	63,932
2016-04-14	$35.00	$36.33	$35.00	$36.33	$32.77	44,832
2016-04-13	$34.80	$35.10	$34.80	$34.96	$31.53	15,110
2016-04-12	$34.27	$34.70	$34.00	$34.49	$31.11	5,480
2016-04-11	$33.76	$33.99	$33.15	$33.15	$29.90	43,148
2016-04-08	$33.02	$33.88	$33.02	$33.25	$29.99	1,392
2016-04-07	$33.46	$33.46	$32.05	$32.42	$29.24	11,221
2016-04-06	$32.14	$33.74	$31.99	$33.60	$30.30	31,218
2016-04-05	$32.43	$33.02	$32.14	$32.27	$29.10	5,223
2016-04-04	$33.25	$33.86	$32.40	$32.40	$29.22	7,878
2016-04-01	$33.64	$34.33	$32.40	$32.40	$29.22	7,483
2016-03-31	$34.11	$34.52	$33.83	$34.33	$30.96	107,748
2016-03-30	$32.87	$34.03	$32.87	$34.03	$30.69	4,746
2016-03-29	$31.78	$32.90	$31.48	$32.87	$29.64	5,078
2016-03-28	$32.77	$32.84	$31.86	$31.86	$28.73	5,153
2016-03-24	$31.50	$32.45	$31.00	$32.37	$29.19	7,202
2016-03-23	$32.58	$32.90	$31.14	$32.00	$28.86	19,014
2016-03-22	$32.61	$32.93	$31.27	$32.93	$29.70	11,437
2016-03-21	$32.57	$32.91	$32.01	$32.60	$29.40	4,806
2016-03-18	$33.20	$33.39	$32.57	$32.70	$29.49	23,021
2016-03-17	$32.78	$32.90	$32.00	$32.90	$29.67	11,638
2016-03-16	$31.91	$32.90	$31.70	$32.88	$29.65	17,112
2016-03-15	$31.10	$32.00	$30.02	$31.22	$28.16	46,436
2016-03-14	$30.88	$31.96	$30.67	$31.10	$28.05	41,279
2016-03-11	$31.08	$31.38	$30.64	$31.28	$28.21	13,728
2016-03-10	$31.60	$31.60	$30.57	$30.71	$27.70	11,690
2016-03-09	$32.20	$32.36	$31.37	$31.51	$28.42	17,070
2016-03-08	$32.51	$32.51	$31.47	$31.65	$28.54	66,937
2016-03-07	$31.87	$32.82	$30.91	$32.82	$29.60	55,523
2016-03-04	$31.50	$31.81	$31.00	$31.24	$28.17	215,119
2016-03-03	$31.00	$32.85	$30.76	$31.18	$28.12	22,528
2016-03-02	$29.83	$30.98	$29.75	$30.98	$27.94	27,378
2016-03-01	$29.45	$30.04	$29.45	$29.76	$26.84	32,895
2016-02-29	$28.08	$29.93	$28.08	$29.93	$26.99	11,493
2016-02-26	$27.85	$28.93	$27.70	$28.04	$25.29	14,405
2016-02-25	$24.92	$28.72	$24.92	$27.07	$24.41	51,294
2016-02-24	$24.05	$25.62	$23.46	$25.60	$23.09	21,639
2016-02-23	$24.41	$25.10	$24.01	$24.43	$22.03	14,101
2016-02-22	$23.48	$25.05	$23.29	$25.05	$22.59	27,379
2016-02-19	$24.25	$24.25	$22.64	$23.18	$20.91	20,944
2016-02-18	$25.40	$25.53	$23.72	$25.16	$21.81	117,698
2016-02-17	$24.78	$25.40	$23.93	$25.40	$22.02	276,760
2016-02-16	$24.71	$24.89	$23.72	$24.33	$21.09	108,945
2016-02-12	$23.94	$23.94	$22.78	$23.69	$20.53	25,124
2016-02-11	$24.75	$24.85	$22.50	$22.94	$19.88	95,539
2016-02-10	$23.57	$25.00	$23.57	$24.76	$21.46	167,776
2016-02-09	$23.85	$24.09	$23.51	$23.99	$20.79	60,788
2016-02-08	$26.97	$27.06	$24.17	$24.17	$20.95	19,829
2016-02-05	$27.16	$27.78	$27.16	$27.25	$23.62	7,575
2016-02-04	$27.58	$28.39	$27.04	$27.79	$24.09	10,202
2016-02-03	$26.01	$26.89	$25.44	$26.89	$23.31	29,618
2016-02-02	$25.04	$26.15	$25.04	$25.99	$22.53	29,219
2016-02-01	$27.73	$27.73	$25.04	$26.30	$22.80	26,182
2016-01-29	$28.00	$28.00	$27.30	$27.55	$23.88	242,304
2016-01-28	$29.40	$29.40	$26.90	$27.40	$23.75	4,191
2016-01-27	$27.12	$27.77	$26.93	$27.47	$23.81	4,412
2016-01-26	$27.80	$27.80	$26.85	$27.36	$23.72	2,811
2016-01-25	$27.00	$28.12	$26.63	$27.59	$23.92	33,804
2016-01-22	$26.00	$26.98	$26.00	$26.98	$23.39	251,594
2016-01-21	$23.08	$26.03	$23.08	$25.50	$22.10	143,501
2016-01-20	$26.03	$26.06	$22.30	$23.25	$20.15	30,451
2016-01-19	$28.75	$28.84	$26.18	$26.91	$23.33	37,614
2016-01-15	$28.97	$29.31	$27.45	$28.12	$24.37	42,169
2016-01-14	$29.45	$30.28	$28.87	$30.21	$26.19	15,264
2016-01-13	$31.89	$31.89	$29.00	$29.45	$25.53	7,838
2016-01-12	$32.50	$32.56	$30.49	$31.10	$26.96	15,743
2016-01-11	$33.00	$33.21	$31.11	$31.78	$27.55	42,733
2016-01-08	$32.30	$33.55	$32.30	$33.20	$28.78	13,161
2016-01-07	$33.16	$33.65	$32.28	$32.42	$28.10	14,164
2016-01-06	$34.24	$34.45	$33.58	$34.08	$29.54	29,551
2016-01-05	$34.65	$34.73	$33.78	$34.62	$30.01	31,543
2016-01-04	$33.82	$34.47	$33.44	$34.19	$29.64	56,333
2015-12-31	$32.00	$34.33	$32.00	$33.95	$29.43	11,052
2015-12-30	$33.07	$33.58	$31.86	$32.24	$27.95	28,795
2015-12-29	$34.34	$34.34	$32.62	$33.52	$29.06	30,534
2015-12-28	$32.59	$34.22	$32.38	$33.76	$29.26	32,910
2015-12-24	$32.63	$33.61	$32.63	$33.05	$28.65	24,096
2015-12-23	$31.76	$33.15	$31.76	$33.13	$28.72	60,278
2015-12-22	$30.31	$31.84	$30.31	$31.28	$27.11	68,333
2015-12-21	$30.62	$30.80	$29.85	$30.57	$26.50	56,599
2015-12-18	$30.50	$30.50	$29.44	$29.83	$25.86	41,048
2015-12-17	$31.49	$31.50	$29.70	$30.22	$26.20	32,021
2015-12-16	$32.49	$32.49	$30.98	$32.16	$27.88	700,871
2015-12-15	$30.95	$31.82	$29.61	$31.60	$27.39	381,900
2015-12-14	$31.37	$31.37	$29.50	$30.05	$26.05	236,881
2015-12-11	$33.50	$33.50	$31.57	$31.76	$27.53	309,273
2015-12-10	$34.49	$34.98	$34.07	$34.35	$29.78	89,239
2015-12-09	$33.40	$34.99	$33.00	$34.35	$29.78	177,067
2015-12-08	$31.17	$32.99	$31.17	$32.99	$28.60	45,568
2015-12-07	$34.04	$34.04	$30.28	$31.67	$27.45	23,547
2015-12-04	$35.13	$35.25	$33.75	$34.35	$29.78	14,390
2015-12-03	$35.73	$35.73	$34.30	$34.44	$29.85	45,421
2015-12-02	$36.90	$36.90	$34.68	$35.94	$31.15	14,455
2015-12-01	$37.45	$37.70	$35.71	$36.21	$31.39	38,360
2015-11-30	$37.83	$38.00	$36.80	$37.61	$32.60	36,379
2015-11-27	$39.05	$39.05	$38.15	$38.17	$33.09	30,432
2015-11-25	$37.91	$39.04	$37.01	$39.04	$33.84	24,661
2015-11-24	$35.75	$37.71	$35.75	$37.71	$32.69	62,393
2015-11-23	$35.51	$36.23	$35.35	$35.70	$30.95	10,070
2015-11-20	$37.44	$37.44	$35.82	$35.82	$31.05	62,682
2015-11-19	$36.90	$37.11	$35.50	$36.81	$31.91	162,686
2015-11-18	$38.25	$38.25	$37.22	$37.37	$31.59	38,004
2015-11-17	$37.67	$37.74	$36.93	$37.60	$31.78	35,119
2015-11-16	$37.12	$37.98	$36.77	$37.63	$31.81	55,906
2015-11-13	$36.57	$36.91	$35.46	$36.91	$31.20	48,834
2015-11-12	$36.56	$36.95	$36.24	$36.48	$30.84	7,309
2015-11-11	$38.81	$38.90	$36.62	$36.98	$31.26	309,470
2015-11-10	$39.18	$39.53	$38.40	$38.83	$32.82	87,046
2015-11-09	$39.75	$40.27	$38.56	$38.74	$32.75	7,283
2015-11-06	$40.67	$40.67	$39.46	$39.87	$33.70	9,066
2015-11-05	$41.75	$41.75	$39.34	$39.75	$33.60	20,273
2015-11-04	$40.82	$41.16	$40.00	$40.69	$34.39	29,553
2015-11-03	$40.58	$41.22	$40.12	$40.74	$34.44	43,720
2015-11-02	$40.10	$40.99	$39.71	$39.71	$33.57	207,791
2015-10-30	$38.99	$40.42	$38.05	$40.23	$34.01	31,015
2015-10-29	$39.55	$39.55	$38.53	$39.06	$33.02	39,252
2015-10-28	$38.90	$38.90	$38.00	$38.36	$32.43	22,061
2015-10-27	$39.00	$39.00	$38.03	$38.39	$32.45	28,221
2015-10-26	$39.19	$39.65	$39.00	$39.13	$33.08	36,378
2015-10-23	$39.85	$39.85	$39.14	$39.70	$33.56	48,467
2015-10-22	$40.29	$40.29	$39.25	$39.69	$33.55	517,002
2015-10-21	$41.34	$41.39	$40.24	$40.37	$34.12	17,947
2015-10-20	$41.85	$42.11	$40.90	$41.15	$34.78	31,763
2015-10-19	$41.80	$41.86	$40.80	$41.49	$35.07	102,464
2015-10-16	$41.68	$42.08	$41.36	$42.00	$35.50	46,067
2015-10-15	$41.74	$41.99	$41.16	$41.46	$35.05	11,264
2015-10-14	$40.45	$41.74	$40.24	$41.74	$35.28	36,468
2015-10-13	$41.39	$41.78	$40.41	$40.41	$34.16	5,846
2015-10-12	$41.22	$41.41	$40.82	$41.08	$34.72	32,225
2015-10-09	$41.07	$41.98	$41.00	$41.30	$34.91	526,698
2015-10-08	$40.32	$41.13	$40.03	$41.13	$34.77	22,933
2015-10-07	$39.97	$40.52	$39.45	$40.00	$33.81	47,162
2015-10-06	$39.80	$41.15	$39.80	$40.00	$33.81	11,638
2015-10-05	$39.88	$40.01	$39.40	$39.77	$33.62	26,616
2015-10-02	$38.24	$39.24	$37.97	$39.22	$33.15	7,365
2015-10-01	$37.25	$38.33	$37.25	$38.02	$32.14	4,311
2015-09-30	$36.95	$37.90	$36.57	$37.43	$31.64	151,871
2015-09-29	$37.50	$37.60	$36.47	$36.52	$30.87	39,424
2015-09-28	$39.00	$39.34	$37.14	$37.19	$31.44	10,249
2015-09-25	$41.00	$41.00	$39.39	$40.03	$33.84	52,516
2015-09-24	$41.50	$41.50	$39.19	$41.14	$34.78	35,501
2015-09-23	$43.19	$43.19	$41.38	$42.00	$35.50	12,568
2015-09-22	$43.00	$43.25	$42.00	$42.52	$35.94	29,559
2015-09-21	$42.07	$45.51	$42.07	$43.08	$36.41	37,505
2015-09-18	$42.68	$42.71	$42.00	$42.00	$35.50	28,497
2015-09-17	$44.32	$44.32	$42.73	$43.20	$36.52	22,472
2015-09-16	$43.11	$43.42	$42.78	$43.02	$36.36	203,322
2015-09-15	$42.78	$43.24	$42.31	$42.98	$36.33	41,197
2015-09-14	$42.72	$43.22	$42.72	$42.81	$36.19	26,343
2015-09-11	$44.03	$44.25	$43.26	$43.26	$36.57	23,769
2015-09-10	$45.00	$45.13	$44.40	$44.58	$37.68	54,982
2015-09-09	$46.44	$46.44	$44.67	$44.77	$37.84	10,674
2015-09-08	$45.16	$45.39	$45.00	$45.39	$38.37	3,619
2015-09-04	$44.85	$45.04	$44.81	$44.96	$38.00	4,291
2015-09-03	$45.20	$45.60	$44.89	$45.08	$38.11	40,640
2015-09-02	$45.56	$46.07	$44.98	$45.02	$38.05	10,695
2015-09-01	$45.25	$45.25	$44.78	$44.98	$38.02	14,291
2015-08-31	$45.55	$46.39	$45.55	$45.65	$38.59	36,837
2015-08-28	$45.36	$46.51	$45.19	$46.17	$39.03	67,801
2015-08-27	$43.58	$45.68	$43.55	$45.50	$38.46	54,047
2015-08-26	$42.50	$43.12	$41.03	$43.01	$36.36	96,200
2015-08-25	$43.23	$44.21	$42.68	$43.77	$37.00	29,543
2015-08-24	$45.50	$45.50	$39.17	$42.82	$36.20	271,311
2015-08-21	$46.40	$46.40	$45.50	$45.82	$38.73	15,344
2015-08-20	$46.44	$46.95	$46.40	$46.52	$39.32	22,643
2015-08-19	$46.50	$47.05	$46.27	$46.94	$39.68	6,208
2015-08-18	$46.32	$47.59	$46.27	$47.58	$39.46	18,737
2015-08-17	$46.02	$46.94	$45.73	$46.74	$38.76	14,432
2015-08-14	$46.88	$47.00	$46.36	$46.36	$38.45	6,929
2015-08-13	$47.00	$47.16	$46.72	$46.78	$38.79	6,360
2015-08-12	$47.15	$47.16	$46.84	$46.86	$38.86	11,871
2015-08-11	$47.63	$47.64	$46.95	$47.02	$38.99	73,751
2015-08-10	$47.22	$48.60	$47.22	$47.91	$39.73	73,731
2015-08-07	$48.30	$48.35	$47.50	$47.50	$39.39	27,276
2015-08-06	$48.26	$48.67	$47.71	$48.31	$40.06	30,866

Anadarko Petroleum Corp (AEUA) News Headlines

ConocoPhillips to sell Anadarko assets for $1.3 bln; profit beats estimates

None

reuters.com Aug. 7, 2025

ConocoPhillips to sell Anadarko assets for $1.3 billion; profit beats estimates