U.S. markets closed

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.29+0.53 (+1.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202136.3936.6136.0236.2936.29191,026
Feb 26, 202136.3636.3635.4235.7635.76415,000
Feb 25, 202136.9837.2936.2136.3636.36184,100
Feb 24, 202137.0037.1536.4136.9136.91283,100
Feb 23, 202137.1337.8136.5237.4737.47262,100
Feb 22, 202135.8036.9035.7536.6636.66386,800
Feb 19, 202134.8135.0834.1534.2034.20168,600
Feb 18, 202135.1835.2334.6234.9834.98171,300
Feb 17, 202135.6135.6835.1635.5735.57162,000
Feb 16, 202134.9935.6734.8235.1035.10369,400
Feb 12, 202131.5232.2231.5132.0732.07108,800
Feb 11, 202131.6031.6931.3031.4731.4776,700
Feb 10, 202131.8831.8831.4531.6131.61119,400
Feb 09, 202131.6131.9431.5831.8831.8890,900
Feb 08, 202131.4131.4431.2231.4131.41138,500
Feb 05, 202130.9831.3830.8931.1131.1194,100
Feb 04, 202131.0431.1130.6331.1131.1186,100
Feb 03, 202130.6831.1030.6131.0831.0890,600
Feb 02, 202130.6230.8630.5730.6130.6183,400
Feb 01, 202130.8330.8330.3030.4930.49153,700
Jan 29, 202130.8331.2830.3430.4230.42171,100
Jan 28, 202131.0031.3730.9831.2331.2398,400
Jan 27, 202131.3531.8931.1231.1231.12136,200
Jan 26, 202131.4831.5331.1531.1931.19243,200
Jan 25, 202131.9232.0531.3631.9231.92190,800
Jan 22, 202132.8432.9432.3932.7132.71117,500
Jan 21, 202134.0334.3533.8034.0134.01108,300
Jan 20, 202134.3534.5034.1334.2034.20108,500
Jan 19, 202133.9934.7333.8934.2834.28134,700
Jan 15, 202133.3333.4432.8833.0533.05139,900
Jan 14, 202133.5734.2433.5633.9833.98140,500
Jan 13, 202133.3633.7233.1133.4033.40222,600
Jan 12, 202131.9932.7131.9432.5032.50173,400
Jan 11, 202131.2731.7531.2731.6731.6782,100
Jan 08, 202131.2531.3830.9631.3031.30106,000
Jan 07, 202131.3831.6431.1131.5231.52146,100
Jan 06, 202131.5031.9331.3031.4131.41147,100
Jan 05, 202130.7431.4530.7431.0831.08193,300
Jan 04, 202130.3031.1030.2630.6530.65217,900
Dec 31, 202030.8330.8830.4430.7230.72196,200
Dec 30, 202031.0231.2330.8830.8830.8887,900
Dec 29, 202030.9831.2830.9630.9730.9799,300
Dec 28, 202030.8731.1930.7331.0831.08124,200
Dec 24, 202030.4730.6830.3030.6130.6167,300
Dec 23, 202030.3830.6230.2630.3930.39217,600
Dec 22, 202030.4630.4629.9029.9229.92162,100
Dec 21, 202030.7630.7930.5030.5030.50133,000
Dec 18, 202031.0331.5130.9631.3031.30296,600
Dec 17, 202031.1031.1030.6630.8430.84117,500
Dec 16, 202030.9731.4530.5930.8330.83270,500
Dec 15, 202031.1131.1630.9131.0731.07106,000
Dec 14, 202031.0831.4130.8130.8130.81182,800
Dec 11, 202030.6531.1530.6030.8330.83170,100
Dec 10, 202030.2231.0630.0730.6530.65320,400
Dec 09, 202030.6730.6729.9030.0730.07166,800
Dec 08, 202030.7830.9930.5630.6830.68248,700
Dec 07, 202031.3031.4630.9031.4531.45203,000
Dec 04, 202031.8432.2031.6831.9531.95253,400
Dec 03, 202032.2532.2531.7631.8431.84166,100
Dec 02, 202032.0132.7932.0132.3032.30196,600
Dec 01, 202032.8032.8031.6831.8131.81163,300
Nov 30, 202032.5832.7831.6831.8531.85325,100
Nov 27, 202034.0634.2033.9034.0034.0065,000
Nov 25, 202034.0934.2533.6934.1034.10128,500
Nov 24, 202034.0034.0733.8034.0134.01209,900
Nov 23, 202033.0833.8333.0833.7433.74227,600
Nov 20, 202032.4532.7532.2532.6932.69160,500
Nov 19, 202032.6532.8732.3732.8032.80228,900
Nov 18, 202032.8732.9732.4632.4732.4789,800
Nov 17, 202032.4832.9832.3832.8832.88123,500
Nov 16, 202031.6632.0031.5431.9031.90128,500
Nov 13, 202031.3031.4331.1431.2431.24109,700
Nov 12, 202032.1932.3031.5131.7331.73103,500
Nov 11, 202032.9733.0032.5432.6832.68207,500
Nov 10, 202032.4332.9732.1532.6832.68161,200
Nov 09, 202031.4633.0031.0332.6132.61374,100
Nov 06, 202029.9229.9529.7829.8329.8393,900
Nov 05, 202029.9530.1429.7729.8629.8677,700
Nov 04, 202029.6530.2629.5829.9529.95136,500
Nov 03, 202029.3629.9129.3629.8329.83162,900
Nov 02, 202028.7229.0328.4929.0229.02181,300
Oct 30, 202027.9428.4627.9428.4628.46137,700
Oct 29, 202028.1528.2027.6828.2028.2088,600
Oct 28, 202028.4628.4928.0428.0528.05102,000
Oct 27, 202029.0129.3929.0129.2029.2079,500
Oct 26, 202029.1629.3129.0229.2729.2759,200
Oct 23, 202029.4429.8129.4129.6129.61136,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...