UK Markets close in 2 hrs 48 mins

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.19+0.16 (+0.37%)
At close: 04:00PM EDT
45.17 +1.98 (+4.58%)
Pre-market: 08:42AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 202243.2143.3042.4943.1943.19481,500
17 Aug 202242.4943.3442.2543.0343.03514,600
16 Aug 202241.6942.6441.5541.9241.92559,500
15 Aug 202242.4142.8141.4842.7042.70629,800
12 Aug 202243.2944.3542.2244.2044.20842,900
11 Aug 202244.5745.1844.5744.9444.94115,800
10 Aug 202244.2244.3043.7544.1444.14128,200
09 Aug 202245.8945.8944.2544.6244.62154,900
08 Aug 202243.8844.1343.4543.9343.93105,200
05 Aug 202243.2044.1443.2043.8343.8388,900
04 Aug 202244.9045.1543.8443.9543.95135,200
03 Aug 202245.4445.5244.8245.1845.1896,900
02 Aug 202245.6145.9545.0645.5445.54114,800
01 Aug 202246.1046.2845.0445.4245.42164,200
29 Jul 202246.9647.6646.5846.6646.66251,700
28 Jul 202247.4847.6746.8147.0847.0898,800
27 Jul 202247.0547.8346.6747.5947.59128,000
26 Jul 202246.9047.0546.4146.4646.46134,200
25 Jul 202245.9146.5645.5346.4746.47154,900
22 Jul 202246.1746.4945.5645.6845.6895,200
21 Jul 202245.5345.8545.1745.8345.83114,100
20 Jul 202246.3546.5546.0146.4046.40104,200
19 Jul 202246.2646.8746.2446.7746.77114,500
18 Jul 202245.7946.8945.6346.3346.33167,500
15 Jul 202244.3944.7643.6744.7644.76152,600
14 Jul 202244.3544.3543.3244.1844.18113,000
13 Jul 202244.7545.3844.5245.1045.1088,400
12 Jul 202244.5945.3044.2944.5544.55140,500
11 Jul 202244.9645.3444.7045.1345.13101,900
08 Jul 202246.2746.2744.8645.7145.71138,200
07 Jul 202245.2646.4545.2645.9045.90218,200
06 Jul 202244.5344.5543.1444.2244.22243,300
05 Jul 202246.7246.7243.6744.4744.47576,500
01 Jul 202247.0047.4946.2347.3547.3594,500
30 Jun 202247.1647.7046.0946.6446.64204,800
29 Jun 202249.4149.4147.5547.6947.69252,000
28 Jun 202248.7049.6848.7049.2249.22172,200
27 Jun 202247.6948.3047.4248.0848.08153,600
24 Jun 202246.8347.5846.4247.0247.02119,900
23 Jun 202247.2147.5045.9546.3946.39164,900
22 Jun 202247.0747.6246.5646.7246.72244,100
21 Jun 202248.6349.9648.5349.5449.54303,700
17 Jun 202249.1449.4946.8247.2647.26327,100
16 Jun 202250.4850.7249.3550.3150.31260,700
15 Jun 202254.1454.3153.1253.5753.57190,800
14 Jun 202255.0855.8453.8554.3154.31188,100
13 Jun 202254.0954.7652.3554.0254.02298,100
10 Jun 202254.6954.6953.4753.9253.92102,200
09 Jun 202255.4855.4854.6454.8554.85148,500
08 Jun 202255.3255.9455.0055.3055.30157,400
07 Jun 202254.0954.9754.0254.9354.93139,900
06 Jun 202254.2854.7753.7354.2154.21281,600
03 Jun 202253.9154.2353.6554.0054.00135,100
02 Jun 202253.3454.0552.9753.6253.62249,100
01 Jun 202252.9353.8452.6753.4053.40134,500
31 May 202253.6954.3052.1952.1952.19256,800
27 May 202252.2452.7951.9352.6652.66100,500
26 May 202251.5252.4151.3752.2852.28168,200
25 May 202250.9851.5350.9051.2151.21158,700
24 May 202249.7050.6449.7050.3150.3194,200
23 May 202250.7050.7049.7149.9949.99149,500
20 May 202249.6350.2049.2450.0150.0199,500
19 May 202248.0049.5247.9949.1849.18112,100
18 May 202248.9149.2547.8248.1848.1893,600
17 May 202248.8949.2848.3148.3748.37106,200
16 May 202247.8648.5047.4048.2448.24157,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...