PetroChina Company Limited (PTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.29+0.53 (+1.48%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	36.39	36.61	36.02	36.29	36.29	191,026
Feb 26, 2021	36.36	36.36	35.42	35.76	35.76	415,000
Feb 25, 2021	36.98	37.29	36.21	36.36	36.36	184,100
Feb 24, 2021	37.00	37.15	36.41	36.91	36.91	283,100
Feb 23, 2021	37.13	37.81	36.52	37.47	37.47	262,100
Feb 22, 2021	35.80	36.90	35.75	36.66	36.66	386,800
Feb 19, 2021	34.81	35.08	34.15	34.20	34.20	168,600
Feb 18, 2021	35.18	35.23	34.62	34.98	34.98	171,300
Feb 17, 2021	35.61	35.68	35.16	35.57	35.57	162,000
Feb 16, 2021	34.99	35.67	34.82	35.10	35.10	369,400
Feb 12, 2021	31.52	32.22	31.51	32.07	32.07	108,800
Feb 11, 2021	31.60	31.69	31.30	31.47	31.47	76,700
Feb 10, 2021	31.88	31.88	31.45	31.61	31.61	119,400
Feb 09, 2021	31.61	31.94	31.58	31.88	31.88	90,900
Feb 08, 2021	31.41	31.44	31.22	31.41	31.41	138,500
Feb 05, 2021	30.98	31.38	30.89	31.11	31.11	94,100
Feb 04, 2021	31.04	31.11	30.63	31.11	31.11	86,100
Feb 03, 2021	30.68	31.10	30.61	31.08	31.08	90,600
Feb 02, 2021	30.62	30.86	30.57	30.61	30.61	83,400
Feb 01, 2021	30.83	30.83	30.30	30.49	30.49	153,700
Jan 29, 2021	30.83	31.28	30.34	30.42	30.42	171,100
Jan 28, 2021	31.00	31.37	30.98	31.23	31.23	98,400
Jan 27, 2021	31.35	31.89	31.12	31.12	31.12	136,200
Jan 26, 2021	31.48	31.53	31.15	31.19	31.19	243,200
Jan 25, 2021	31.92	32.05	31.36	31.92	31.92	190,800
Jan 22, 2021	32.84	32.94	32.39	32.71	32.71	117,500
Jan 21, 2021	34.03	34.35	33.80	34.01	34.01	108,300
Jan 20, 2021	34.35	34.50	34.13	34.20	34.20	108,500
Jan 19, 2021	33.99	34.73	33.89	34.28	34.28	134,700
Jan 15, 2021	33.33	33.44	32.88	33.05	33.05	139,900
Jan 14, 2021	33.57	34.24	33.56	33.98	33.98	140,500
Jan 13, 2021	33.36	33.72	33.11	33.40	33.40	222,600
Jan 12, 2021	31.99	32.71	31.94	32.50	32.50	173,400
Jan 11, 2021	31.27	31.75	31.27	31.67	31.67	82,100
Jan 08, 2021	31.25	31.38	30.96	31.30	31.30	106,000
Jan 07, 2021	31.38	31.64	31.11	31.52	31.52	146,100
Jan 06, 2021	31.50	31.93	31.30	31.41	31.41	147,100
Jan 05, 2021	30.74	31.45	30.74	31.08	31.08	193,300
Jan 04, 2021	30.30	31.10	30.26	30.65	30.65	217,900
Dec 31, 2020	30.83	30.88	30.44	30.72	30.72	196,200
Dec 30, 2020	31.02	31.23	30.88	30.88	30.88	87,900
Dec 29, 2020	30.98	31.28	30.96	30.97	30.97	99,300
Dec 28, 2020	30.87	31.19	30.73	31.08	31.08	124,200
Dec 24, 2020	30.47	30.68	30.30	30.61	30.61	67,300
Dec 23, 2020	30.38	30.62	30.26	30.39	30.39	217,600
Dec 22, 2020	30.46	30.46	29.90	29.92	29.92	162,100
Dec 21, 2020	30.76	30.79	30.50	30.50	30.50	133,000
Dec 18, 2020	31.03	31.51	30.96	31.30	31.30	296,600
Dec 17, 2020	31.10	31.10	30.66	30.84	30.84	117,500
Dec 16, 2020	30.97	31.45	30.59	30.83	30.83	270,500
Dec 15, 2020	31.11	31.16	30.91	31.07	31.07	106,000
Dec 14, 2020	31.08	31.41	30.81	30.81	30.81	182,800
Dec 11, 2020	30.65	31.15	30.60	30.83	30.83	170,100
Dec 10, 2020	30.22	31.06	30.07	30.65	30.65	320,400
Dec 09, 2020	30.67	30.67	29.90	30.07	30.07	166,800
Dec 08, 2020	30.78	30.99	30.56	30.68	30.68	248,700
Dec 07, 2020	31.30	31.46	30.90	31.45	31.45	203,000
Dec 04, 2020	31.84	32.20	31.68	31.95	31.95	253,400
Dec 03, 2020	32.25	32.25	31.76	31.84	31.84	166,100
Dec 02, 2020	32.01	32.79	32.01	32.30	32.30	196,600
Dec 01, 2020	32.80	32.80	31.68	31.81	31.81	163,300
Nov 30, 2020	32.58	32.78	31.68	31.85	31.85	325,100
Nov 27, 2020	34.06	34.20	33.90	34.00	34.00	65,000
Nov 25, 2020	34.09	34.25	33.69	34.10	34.10	128,500
Nov 24, 2020	34.00	34.07	33.80	34.01	34.01	209,900
Nov 23, 2020	33.08	33.83	33.08	33.74	33.74	227,600
Nov 20, 2020	32.45	32.75	32.25	32.69	32.69	160,500
Nov 19, 2020	32.65	32.87	32.37	32.80	32.80	228,900
Nov 18, 2020	32.87	32.97	32.46	32.47	32.47	89,800
Nov 17, 2020	32.48	32.98	32.38	32.88	32.88	123,500
Nov 16, 2020	31.66	32.00	31.54	31.90	31.90	128,500
Nov 13, 2020	31.30	31.43	31.14	31.24	31.24	109,700
Nov 12, 2020	32.19	32.30	31.51	31.73	31.73	103,500
Nov 11, 2020	32.97	33.00	32.54	32.68	32.68	207,500
Nov 10, 2020	32.43	32.97	32.15	32.68	32.68	161,200
Nov 09, 2020	31.46	33.00	31.03	32.61	32.61	374,100
Nov 06, 2020	29.92	29.95	29.78	29.83	29.83	93,900
Nov 05, 2020	29.95	30.14	29.77	29.86	29.86	77,700
Nov 04, 2020	29.65	30.26	29.58	29.95	29.95	136,500
Nov 03, 2020	29.36	29.91	29.36	29.83	29.83	162,900
Nov 02, 2020	28.72	29.03	28.49	29.02	29.02	181,300
Oct 30, 2020	27.94	28.46	27.94	28.46	28.46	137,700
Oct 29, 2020	28.15	28.20	27.68	28.20	28.20	88,600
Oct 28, 2020	28.46	28.49	28.04	28.05	28.05	102,000
Oct 27, 2020	29.01	29.39	29.01	29.20	29.20	79,500
Oct 26, 2020	29.16	29.31	29.02	29.27	29.27	59,200
Oct 23, 2020	29.44	29.81	29.41	29.61	29.61	136,200
Oct 22, 2020	28.09	28.36	28.03	28.35	28.35	183,800
Oct 21, 2020	28.35	28.41	28.17	28.23	28.23	63,100
Oct 20, 2020	28.30	28.41	28.13	28.34	28.34	77,700
Oct 19, 2020	28.51	28.61	28.28	28.31	28.31	60,200
Oct 16, 2020	28.47	28.47	28.24	28.32	28.32	85,400
Oct 15, 2020	28.33	28.55	28.21	28.52	28.52	61,000
Oct 14, 2020	29.00	29.08	28.66	28.66	28.66	147,700
Oct 13, 2020	29.54	29.70	29.50	29.58	29.58	79,000
Oct 12, 2020	29.57	29.62	29.38	29.58	29.58	81,600
Oct 09, 2020	29.45	29.50	29.25	29.32	29.32	105,200
Oct 08, 2020	29.34	29.70	29.20	29.64	29.64	126,800
Oct 07, 2020	29.32	29.32	29.03	29.16	29.16	90,900
Oct 06, 2020	29.32	29.58	29.17	29.19	29.19	131,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,886.25-12.50(-0.32%)

Dow Futures31,408.00-101.00(-0.32%)

Nasdaq Futures13,254.50-25.25(-0.19%)

PetroChina Company Limited (PTR)

S&P Futures
3,886.25
-12.50(-0.32%)

Dow Futures
31,408.00
-101.00(-0.32%)

Nasdaq Futures
13,254.50
-25.25(-0.19%)