U.S. markets closed

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.61+1.26 (+4.44%)
At close: 4:00PM EDT

29.61 0.00 (0.00%)
After hours: 4:17PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202029.4429.8129.4129.6129.61135,218
Oct 22, 202028.0928.3628.0328.3528.35183,800
Oct 21, 202028.3528.4128.1728.2328.2363,100
Oct 20, 202028.3028.4128.1328.3428.3477,700
Oct 19, 202028.5128.6128.2828.3128.3160,200
Oct 16, 202028.4728.4728.2428.3228.3285,400
Oct 15, 202028.3328.5528.2128.5228.5261,000
Oct 14, 202029.0029.0828.6628.6628.66147,700
Oct 13, 202029.5429.7029.5029.5829.5879,000
Oct 12, 202029.5729.6229.3829.5829.5881,600
Oct 09, 202029.4529.5029.2529.3229.32105,200
Oct 08, 202029.3429.7029.2029.6429.64126,800
Oct 07, 202029.3229.3229.0329.1629.1690,900
Oct 06, 202029.3229.5829.1729.1929.19131,400
Oct 05, 202029.0829.4429.0429.4429.44141,600
Oct 02, 202028.9729.4528.9729.1429.14117,900
Oct 01, 202029.5429.6229.2829.4329.43107,900
Sep 30, 202029.4829.7529.3129.4429.44112,300
Sep 29, 202029.4329.4929.2329.3529.35152,900
Sep 28, 202029.5429.9629.4229.7629.76281,300
Sep 28, 20201.264 Dividend
Sep 25, 202030.2830.3629.9730.3429.08262,700
Sep 24, 202030.1630.5630.0630.3129.05172,400
Sep 23, 202031.0831.2130.5630.6629.38180,700
Sep 22, 202031.5431.5931.0331.2229.92188,200
Sep 21, 202031.7731.9031.4131.7630.44159,900
Sep 18, 202032.8032.8032.1732.3030.95148,100
Sep 17, 202032.2832.7332.2332.7031.34135,800
Sep 16, 202032.4132.4732.1532.3130.96159,900
Sep 15, 202032.3432.4232.1132.2430.9079,000
Sep 14, 202032.0632.1031.8832.0230.69108,900
Sep 11, 202031.5432.2631.5431.8830.55161,400
Sep 11, 20201.26356 Dividend
Sep 10, 202032.5032.6131.8731.8729.33188,800
Sep 09, 202032.9132.9832.7032.9030.28212,000
Sep 08, 202032.8832.9432.4032.5329.94128,000
Sep 04, 202033.5433.5432.6733.2430.5985,500
Sep 03, 202033.3633.4732.9333.3530.69176,000
Sep 02, 202034.2034.2233.5733.6931.01137,400
Sep 01, 202034.6634.9034.4734.6631.90121,400
Aug 31, 202034.6434.6534.3334.5131.7692,400
Aug 28, 202034.6835.2134.4734.8232.05103,400
Aug 27, 202034.5034.5033.9334.4231.68201,900
Aug 26, 202035.1235.2335.0035.1732.3747,900
Aug 25, 202035.1335.3735.1035.3432.5260,300
Aug 24, 202034.9935.1734.8634.9532.1764,700
Aug 21, 202034.6734.7434.5434.7231.9557,000
Aug 20, 202034.6234.7834.4334.7031.9451,500
Aug 19, 202035.1835.3535.0635.1232.32123,400
Aug 18, 202035.7835.7835.1835.3032.4983,700
Aug 17, 202035.5836.1735.5836.0633.1998,800
Aug 14, 202035.0135.2234.8735.0232.2363,100
Aug 13, 202035.3935.4335.1235.1632.3669,300
Aug 12, 202035.3935.6535.2035.6232.7863,100
Aug 11, 202035.1335.3934.8634.8632.08105,800
Aug 10, 202034.7735.1034.7435.1032.3089,500
Aug 07, 202035.0335.0334.5134.7231.95133,900
Aug 06, 202035.9936.0035.6935.8633.00104,100
Aug 05, 202035.7936.5635.7936.3633.46193,300
Aug 04, 202034.4735.0934.4734.9732.18129,700
Aug 03, 202034.0734.4534.0634.3231.59151,200
Jul 31, 202034.5434.7234.1834.4531.71197,800
Jul 30, 202034.7234.7234.1634.6631.90183,800
Jul 29, 202035.2735.3635.1335.2232.41130,400
Jul 28, 202035.4035.4035.1235.1332.33196,500
Jul 27, 202036.0936.0935.7635.9933.12214,800
Jul 24, 202037.0437.0536.1836.4133.51258,700
Jul 23, 202036.2938.1336.2037.6234.62675,700
Jul 22, 202035.8836.4835.6736.4033.50297,800
Jul 21, 202034.8135.6834.5635.0832.29341,900
Jul 20, 202034.4034.6734.4034.5031.7599,500
Jul 17, 202034.2734.4134.0134.1431.4267,100
Jul 16, 202034.2034.3234.0034.0931.37100,000
Jul 15, 202035.0035.1034.8135.0032.2191,100
Jul 14, 202034.9935.3934.8235.3332.5284,600
Jul 13, 202035.9736.2335.4635.4632.64106,700
Jul 10, 202035.9336.1035.7135.9733.10113,100
Jul 09, 202037.3837.3836.3636.5733.66154,700
Jul 08, 202036.3537.4136.2537.3534.37619,800
Jul 07, 202036.3736.6136.1436.1733.29100,900
Jul 06, 202036.9437.9036.9437.8934.87265,300
Jul 02, 202034.1134.4133.9734.3631.62130,500
Jul 01, 202033.1433.7233.1433.2430.59103,000
Jun 30, 202033.1333.1432.6933.0730.44201,100
Jun 29, 202033.3533.5133.1833.3930.73108,200
Jun 26, 202033.9133.9133.3233.4630.7984,200
Jun 25, 202033.6534.0733.4834.0731.3675,400
Jun 24, 202034.3534.4533.5833.8931.1999,000
Jun 23, 202035.0535.2034.7734.7732.0090,300
Jun 22, 202034.8235.0534.6534.9732.1878,700
Jun 19, 202035.5035.5034.6135.0132.22253,600
Jun 19, 20200.332752 Dividend
Jun 18, 202035.9136.1635.8335.8932.7298,900
Jun 17, 202036.0036.0635.6635.8432.68135,500
Jun 16, 202035.5936.0835.2535.5432.41127,300
Jun 15, 202033.9334.3433.4034.0931.08113,400
Jun 12, 202034.9034.9033.9434.3131.28129,000
Jun 11, 202035.0035.2434.3034.3931.36225,600
Jun 10, 202036.6036.7736.0936.2833.08119,900
Jun 09, 202036.1437.1236.1437.0033.74108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...