UK Markets closed

PetroChina Company Limited (PTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.85+2.66 (+6.01%)
As of 04:00PM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202240.3841.0940.2440.8640.8629,723
29 Sept 202240.6941.0040.0040.3840.3826,821
28 Sept 202240.6941.7040.6941.4041.4052,815
27 Sept 202241.0041.6940.8041.3541.3587,237
26 Sept 202240.1942.0540.1941.0041.0020,908
23 Sept 202242.2943.0342.2943.0343.0332,966
22 Sept 202242.3243.6341.8543.6343.6338,897
21 Sept 202242.8043.7542.8043.6343.6357,233
20 Sept 202242.6242.8542.2142.5042.50126,942
19 Sept 202242.9343.4042.5642.6242.62387,799
16 Sept 202245.2445.2443.5043.5343.5381,766
15 Sept 202244.4044.5843.0643.3343.33203,110
14 Sept 202244.0045.3444.0044.7044.70112,486
13 Sept 202242.3345.5042.3344.0544.05126,808
12 Sept 202243.3445.0643.2544.8844.88181,142
09 Sept 202244.6550.0044.0144.5244.52111,490
08 Sept 202247.0047.1346.3046.8546.85183,179
07 Sept 202246.9347.7746.7747.0947.09163,761
06 Sept 202247.3747.5846.7547.2847.28317,005
02 Sept 202246.6447.5746.5246.9246.92214,673
01 Sept 202246.2447.4445.8146.4246.42443,742
31 Aug 202246.4946.6846.0046.2346.23783,608
30 Aug 202247.8947.8946.1646.6146.61515,975
29 Aug 202247.8348.6047.6648.3448.34379,224
26 Aug 202248.0548.4047.2547.8747.87429,781
25 Aug 202246.6048.1746.6047.6347.63434,599
24 Aug 202245.4146.0043.8045.9545.95394,258
23 Aug 202244.6845.4644.5845.1945.19452,133
22 Aug 202243.4843.8943.0143.6843.68280,343
19 Aug 202243.0043.8143.0043.8043.80393,897
18 Aug 202243.2143.3042.4943.1943.19492,605
17 Aug 202242.4943.3442.2543.0343.03514,652
16 Aug 202241.6942.6441.5541.9241.92559,610
15 Aug 202242.4142.8141.4842.7042.70629,846
12 Aug 202243.2944.3542.2244.2044.20845,459
11 Aug 202244.5745.1844.5744.9444.94115,843
10 Aug 202244.2244.3043.7544.1444.14128,262
09 Aug 202245.8945.8944.2544.6244.62154,911
08 Aug 202243.8844.1343.4543.9343.93105,186
05 Aug 202243.2044.1443.2043.8343.8388,917
04 Aug 202244.9045.1543.8443.9543.95135,217
03 Aug 202245.4445.5144.8245.1845.1896,939
02 Aug 202245.6145.9545.0645.5445.54114,763
01 Aug 202246.1046.2845.0445.4245.42164,249
29 Jul 202246.9647.6646.5846.6646.66251,822
28 Jul 202247.4847.6746.8147.0847.0898,829
27 Jul 202247.0547.8346.6747.5947.59127,992
26 Jul 202246.9047.0546.4146.4646.46134,189
25 Jul 202245.9146.5645.5346.4746.47154,934
22 Jul 202246.1746.4945.5645.6845.6895,233
21 Jul 202245.5345.8545.1745.8345.83114,141
20 Jul 202246.3546.5546.0146.4046.40104,194
19 Jul 202246.2646.8746.2446.7746.77114,583
18 Jul 202245.7946.8845.6346.3346.33167,567
15 Jul 202244.3944.7643.6744.7644.76152,597
14 Jul 202244.3544.3543.3244.1844.18113,015
13 Jul 202244.7545.3844.5245.1045.1088,431
12 Jul 202244.5945.3044.2944.5544.55140,556
11 Jul 202244.9645.3444.7045.1345.13101,877
08 Jul 202246.2746.2744.8645.7145.71138,212
07 Jul 202245.2646.4545.2645.9045.90218,176
06 Jul 202244.5344.5543.1444.2244.22243,308
05 Jul 202246.7246.7243.6744.4744.47576,455
01 Jul 202247.0047.4946.2347.3547.3594,465
30 Jun 202247.1647.7046.0946.6446.64204,773
29 Jun 202249.4149.4147.5547.6947.69252,103
28 Jun 202248.7049.6848.7049.2249.22172,241
27 Jun 202247.6948.3047.4248.0848.08153,585
24 Jun 202246.8347.5846.4247.0247.02119,929
23 Jun 202247.2147.5045.9546.3946.39164,907
22 Jun 202247.0747.6246.5646.7246.72244,166
21 Jun 202248.6349.9648.5349.5449.54303,787
17 Jun 202249.1449.4946.8247.2647.26327,131
16 Jun 202250.4850.7249.3550.3150.31260,748
15 Jun 202254.1454.3153.1253.5753.57190,875
14 Jun 202255.0855.8453.8554.3154.31188,199
13 Jun 202254.0954.7652.3554.0254.02298,137
10 Jun 202254.6954.6953.4753.9253.92102,195
09 Jun 202255.4855.4854.6454.8554.85148,483
08 Jun 202255.3255.9455.0055.3055.30157,407
07 Jun 202254.0954.9754.0154.9354.93139,904
06 Jun 202254.2854.7753.7354.2154.21281,637
03 Jun 202253.9154.2353.6554.0054.00135,081
02 Jun 202253.3454.0552.9753.6253.62249,069
01 Jun 202252.9353.8452.6753.4053.40134,530
31 May 202253.6954.3052.1952.1952.19256,842
27 May 202252.2452.7951.9352.6652.66100,640
26 May 202251.5252.4151.3752.2852.28168,165
25 May 202250.9851.5350.9051.2151.21158,684
24 May 202249.7050.6449.7050.3150.3194,206
23 May 202250.7050.7049.7149.9949.99149,517
20 May 202249.6350.2049.2450.0150.0199,554
19 May 202248.0049.5247.9949.1849.18112,139
18 May 202248.9149.2547.8248.1848.1893,594
17 May 202248.8949.2848.3148.3748.37106,225
16 May 202247.8648.5047.4048.2448.24157,654
13 May 202248.4848.9348.0048.6448.6484,186
12 May 202247.4947.6746.7647.6147.6194,377
11 May 202248.1748.7247.7447.8947.89133,735
10 May 202248.0648.7847.0047.6547.65127,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...