UK Markets open in 7 hrs 50 mins

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.24-0.40 (-0.82%)
At close: 04:00PM EDT
47.75 -0.49 (-1.02%)
After hours: 05:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202247.8648.5047.4048.2448.24157,653
13 May 202248.4848.9348.0048.6448.6484,200
12 May 202247.4947.6746.7647.6147.6194,400
11 May 202248.1748.7247.7447.8947.89133,700
10 May 202248.0648.7847.0047.6547.65127,100
09 May 202249.8849.8847.5647.6347.63183,000
06 May 202250.8650.8849.8850.7350.7387,600
05 May 202251.4151.4149.6550.4650.46135,800
04 May 202250.4851.5850.3851.3051.30156,100
03 May 202248.8550.2648.7849.8049.80306,700
02 May 202246.9748.4846.6748.3148.31124,500
29 Apr 202248.4548.5847.4247.4247.42152,700
28 Apr 202247.8048.8247.3248.7148.71136,000
27 Apr 202247.3247.6046.9247.5247.5270,500
26 Apr 202246.9248.0546.9247.4147.41145,600
25 Apr 202247.0947.1746.0547.0447.04227,900
22 Apr 202249.3949.9048.6648.8348.8372,600
21 Apr 202250.1550.2648.6348.9948.99161,100
20 Apr 202251.0351.1050.3850.5150.5187,600
19 Apr 202251.9051.9450.9251.2651.26144,200
18 Apr 202252.3852.4951.5052.0052.00172,500
14 Apr 202251.9452.5851.4652.3852.3892,500
13 Apr 202251.7352.7551.7352.3652.36132,000
12 Apr 202251.0051.9550.9551.2251.22117,300
11 Apr 202251.5051.6050.2650.2650.26153,200
08 Apr 202252.2053.0752.0752.7552.75120,000
07 Apr 202252.5852.9551.2252.2952.29111,100
06 Apr 202252.5054.1352.5052.8852.88255,000
05 Apr 202252.8253.0251.5551.5551.55140,600
04 Apr 202252.1353.4952.1352.7552.75179,000
01 Apr 202251.1951.9751.0851.6751.67186,400
31 Mar 202251.8451.9350.4650.5550.55240,900
30 Mar 202252.5053.6252.5053.1753.17145,500
29 Mar 202250.8852.3649.9452.2552.25187,500
28 Mar 202252.2952.2950.9351.1351.13140,500
25 Mar 202250.8552.9850.4252.5452.54189,100
24 Mar 202251.7151.7350.3350.4950.49150,100
23 Mar 202250.3752.5550.3651.6451.64245,800
22 Mar 202250.3550.7849.4850.2450.24244,000
21 Mar 202249.6149.8949.2849.7349.73182,400
18 Mar 202249.2049.6048.6149.4149.41214,500
17 Mar 202248.4049.4247.7249.1849.18301,700
16 Mar 202246.1446.9645.4746.4946.49292,400
15 Mar 202244.8545.3143.2844.7644.76436,300
14 Mar 202248.2248.5446.5146.8346.83329,900
11 Mar 202250.0050.0249.0249.5549.55262,900
10 Mar 202250.3651.3150.2750.5650.56312,800
09 Mar 202253.3153.4550.0150.3550.35671,000
08 Mar 202257.2457.8754.3755.7355.73434,800
07 Mar 202256.1657.4856.1457.3657.36423,700
04 Mar 202253.6155.8653.6155.8455.84209,600
03 Mar 202253.6253.9252.7553.6753.67269,900
02 Mar 202254.8955.0054.0554.2454.24258,500
01 Mar 202253.4654.2453.1953.7653.76302,600
28 Feb 202252.0153.5651.8253.2653.26187,900
25 Feb 202252.2352.4150.8951.6551.65215,100
24 Feb 202254.0054.0452.0052.7752.77312,300
23 Feb 202253.2053.2551.8752.3452.34161,300
22 Feb 202253.6453.9452.5853.2453.24198,600
18 Feb 202251.9152.4151.6452.3952.39112,900
17 Feb 202252.4652.5851.8252.2752.27167,100
16 Feb 202252.0253.3152.0252.1352.13210,900
15 Feb 202252.6452.6450.6350.8050.80438,500
14 Feb 202254.8654.8653.3454.0854.08237,500
11 Feb 202253.0055.1853.0055.0955.09348,800
10 Feb 202253.0053.8852.5452.7752.77160,900
09 Feb 202252.6053.5052.5053.4953.49132,400
08 Feb 202252.8053.0051.4552.2652.26246,000
07 Feb 202252.3252.9651.9652.6152.61283,900
04 Feb 202251.2852.4251.2851.7651.76278,200
03 Feb 202250.7151.1650.4750.9750.97106,200
02 Feb 202250.8051.2750.0850.8350.83230,200
01 Feb 202249.6750.6349.2750.3750.37167,400
31 Jan 202249.6750.2849.3249.4949.49131,200
28 Jan 202250.4750.5349.1449.6949.69186,100
27 Jan 202251.2651.8050.0650.5150.51116,400
26 Jan 202251.2851.7250.5451.2351.23438,800
25 Jan 202249.1451.3748.7151.0651.06239,300
24 Jan 202249.1249.6447.8449.2849.28338,500
21 Jan 202249.7650.4249.1249.6449.64173,400
20 Jan 202251.2051.2850.0450.0950.09200,300
19 Jan 202252.3152.4851.1251.5951.59210,300
18 Jan 202251.5452.3551.2851.6251.62291,000
14 Jan 202249.6650.7049.3550.6450.64168,800
13 Jan 202249.7850.2249.5249.5749.57125,400
12 Jan 202249.2050.3949.0549.6049.60211,400
11 Jan 202247.4048.6347.2748.6248.62135,400
10 Jan 202248.0148.0147.0447.1747.17128,000
07 Jan 202247.2048.3046.8048.0348.03266,300
06 Jan 202245.2845.5244.8945.5045.50113,300
05 Jan 202245.4445.8544.7944.8344.83210,600
04 Jan 202244.6145.1244.5145.0045.00160,300
03 Jan 202244.3145.1844.2544.9844.98113,200
31 Dec 202144.8344.8844.1544.2144.2174,900
30 Dec 202144.5044.9744.4344.7944.79125,400
29 Dec 202144.9644.9644.2944.5244.52164,200
28 Dec 202145.0745.3444.6144.9044.90110,200
27 Dec 202144.5645.1844.3445.1745.1799,700
23 Dec 202144.3544.6744.2544.5644.5697,700
22 Dec 202144.0044.2043.7844.0044.0070,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...