Mail

PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	64.22	64.79	64.18	64.59	64.59	52,300
Apr 17, 2019	64.75	64.86	63.92	64.01	64.01	103,700
Apr 16, 2019	64.61	64.71	64.01	64.51	64.51	53,300
Apr 15, 2019	64.71	64.72	64.14	64.53	64.53	84,500
Apr 12, 2019	65.99	66.04	65.53	65.70	65.70	89,800
Apr 11, 2019	66.00	66.18	65.41	65.80	65.80	66,800
Apr 10, 2019	67.00	67.28	66.67	67.04	67.04	65,500
Apr 09, 2019	67.53	67.65	67.24	67.29	67.29	69,000
Apr 08, 2019	67.42	67.75	67.28	67.58	67.58	47,300
Apr 05, 2019	66.84	67.37	66.82	67.28	67.28	69,700
Apr 04, 2019	66.40	66.88	66.35	66.64	66.64	54,300
Apr 03, 2019	66.43	66.43	65.82	65.89	65.89	46,200
Apr 02, 2019	66.04	66.21	65.50	65.92	65.92	82,700
Apr 01, 2019	65.78	66.75	65.39	66.66	66.66	137,700
Mar 29, 2019	65.41	65.52	64.91	65.43	65.43	107,100
Mar 28, 2019	65.07	65.75	64.95	65.49	65.49	88,300
Mar 27, 2019	65.09	65.31	64.51	64.93	64.93	71,500
Mar 26, 2019	64.97	65.39	64.85	65.31	65.31	74,800
Mar 25, 2019	64.97	65.19	64.63	65.06	65.06	57,300
Mar 22, 2019	67.09	67.15	65.55	66.03	66.03	137,700
Mar 21, 2019	68.12	68.60	68.00	68.41	68.41	69,000
Mar 20, 2019	67.99	68.80	67.64	68.60	68.60	81,900
Mar 19, 2019	68.08	68.44	67.71	67.71	67.71	89,000
Mar 18, 2019	66.62	66.88	66.37	66.70	66.70	79,200
Mar 15, 2019	65.22	65.40	64.75	65.12	65.12	84,500
Mar 14, 2019	65.09	65.31	64.84	64.90	64.90	65,800
Mar 13, 2019	64.98	65.35	64.93	65.25	65.25	130,400
Mar 12, 2019	65.31	65.31	64.74	64.96	64.96	67,000
Mar 11, 2019	64.34	64.92	64.34	64.85	64.85	51,000
Mar 08, 2019	63.74	63.84	63.20	63.72	63.72	108,300
Mar 07, 2019	65.47	65.47	64.32	64.41	64.41	86,200
Mar 06, 2019	66.24	66.26	65.58	65.68	65.68	49,900
Mar 05, 2019	65.89	66.48	65.76	66.36	66.36	44,200
Mar 04, 2019	66.33	66.45	65.22	66.04	66.04	40,500
Mar 01, 2019	66.33	66.45	65.47	65.92	65.92	56,000
Feb 28, 2019	66.50	66.50	65.80	65.86	65.86	47,400
Feb 27, 2019	67.29	67.37	66.76	67.25	67.25	63,800
Feb 26, 2019	66.90	67.54	66.90	67.26	67.26	49,300
Feb 25, 2019	67.42	67.70	66.64	66.80	66.80	66,300
Feb 22, 2019	67.63	67.63	67.26	67.54	67.54	47,300
Feb 21, 2019	67.54	67.54	66.43	66.48	66.48	65,000
Feb 20, 2019	67.42	67.75	66.98	67.38	67.38	60,600
Feb 19, 2019	65.54	66.67	65.54	66.38	66.38	99,100
Feb 15, 2019	63.94	64.68	63.94	64.48	64.48	98,100
Feb 14, 2019	63.53	64.07	63.19	63.89	63.89	60,000
Feb 13, 2019	63.68	64.24	63.20	63.72	63.72	129,100
Feb 12, 2019	62.88	63.31	62.17	62.89	62.89	100,600
Feb 11, 2019	63.02	63.02	62.12	62.32	62.32	68,500
Feb 08, 2019	63.22	63.42	62.59	63.37	63.37	30,400
Feb 07, 2019	63.62	63.79	62.69	63.41	63.41	65,400
Feb 06, 2019	64.30	64.42	63.70	63.70	63.70	28,000
Feb 05, 2019	64.30	64.75	64.30	64.57	64.57	57,200
Feb 04, 2019	64.12	64.49	63.53	64.37	64.37	36,700
Feb 01, 2019	64.38	65.07	64.26	64.63	64.63	118,200
Jan 31, 2019	64.75	65.18	63.96	64.27	64.27	110,300
Jan 30, 2019	63.72	64.43	63.50	64.28	64.28	61,500
Jan 29, 2019	63.73	64.19	63.52	63.57	63.57	57,500
Jan 28, 2019	63.03	63.29	62.60	63.20	63.20	73,800
Jan 25, 2019	64.15	64.44	63.77	64.07	64.07	59,500
Jan 24, 2019	62.57	63.78	62.54	63.22	63.22	101,400
Jan 23, 2019	62.36	62.75	61.45	61.94	61.94	230,100
Jan 22, 2019	62.65	62.83	61.60	61.83	61.83	125,600
Jan 18, 2019	64.66	65.11	64.54	64.93	64.93	56,100
Jan 17, 2019	63.31	64.48	63.30	63.96	63.96	53,100
Jan 16, 2019	63.63	64.04	63.24	63.73	63.73	69,700
Jan 15, 2019	63.45	63.72	63.16	63.45	63.45	85,300
Jan 14, 2019	62.41	63.02	62.26	62.45	62.45	84,800
Jan 11, 2019	64.12	64.12	63.17	63.47	63.47	104,500
Jan 10, 2019	64.58	65.05	64.02	64.86	64.86	125,800
Jan 09, 2019	64.79	66.05	64.31	65.45	65.45	197,000
Jan 08, 2019	63.35	64.65	63.12	63.89	63.89	170,200
Jan 07, 2019	62.67	62.97	62.15	62.55	62.55	76,500
Jan 04, 2019	62.21	63.12	61.62	62.81	62.81	81,100
Jan 03, 2019	61.71	61.96	60.95	61.15	61.15	112,200
Jan 02, 2019	59.58	61.11	59.21	60.91	60.91	119,400
Dec 31, 2018	62.09	62.25	61.04	61.55	61.55	91,400
Dec 28, 2018	61.56	61.82	60.59	60.98	60.98	64,100
Dec 27, 2018	61.37	61.72	60.05	61.67	61.67	78,500
Dec 26, 2018	60.50	62.61	59.57	62.54	62.54	72,500
Dec 24, 2018	61.02	61.37	60.07	60.07	60.07	33,600
Dec 21, 2018	61.73	62.46	61.28	61.42	61.42	110,900
Dec 20, 2018	62.97	63.32	62.13	62.19	62.19	85,700
Dec 19, 2018	65.17	65.30	62.70	63.09	63.09	137,900
Dec 18, 2018	66.68	66.81	64.74	64.75	64.75	121,400
Dec 17, 2018	68.05	68.16	66.76	67.02	67.02	120,800
Dec 14, 2018	68.91	69.06	68.07	68.20	68.20	76,600
Dec 13, 2018	69.00	69.92	68.62	69.75	69.75	106,500
Dec 12, 2018	69.31	69.90	68.73	68.79	68.79	52,100
Dec 11, 2018	68.41	68.64	67.46	68.01	68.01	95,800
Dec 10, 2018	68.17	68.24	66.89	67.67	67.67	85,500
Dec 07, 2018	69.52	70.47	68.36	68.57	68.57	85,300
Dec 06, 2018	68.70	69.17	67.84	69.01	69.01	86,200
Dec 04, 2018	72.27	72.47	70.69	70.78	70.78	121,600
Dec 03, 2018	72.16	72.67	71.29	72.42	72.42	213,500
Nov 30, 2018	69.55	69.96	69.10	69.50	69.50	183,600
Nov 29, 2018	70.00	71.71	69.81	69.91	69.91	106,900
Nov 28, 2018	68.25	69.52	67.75	69.30	69.30	136,000
Nov 27, 2018	68.10	68.44	67.29	68.09	68.09	63,200
Nov 26, 2018	67.96	68.78	67.81	68.43	68.43	81,000
Nov 23, 2018	67.27	67.57	66.98	67.31	67.31	84,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...