New Zealand markets open in 5 hours 18 minutes

PetroChina Company Limited (PTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.59+0.95 (+1.88%)
As of 10:39AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202251.5452.0851.4251.5951.5961,394
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
21 Dec 202144.0044.5643.7444.3844.38178,300
20 Dec 202143.6843.9943.0243.7343.73119,100
17 Dec 202144.6444.6444.0644.2644.26156,100
16 Dec 202145.0545.6545.0545.1945.19139,500
15 Dec 202144.1444.3143.4844.1844.18111,400
14 Dec 202144.5044.9044.0944.3144.31118,800
13 Dec 202145.6045.6044.7244.8444.84136,100
10 Dec 202145.6845.7145.0645.6445.64117,600
09 Dec 202145.7845.8645.3445.4345.43109,600
08 Dec 202145.3745.9945.3745.8845.88120,200
07 Dec 202146.1346.3245.2045.3045.30143,000
06 Dec 202145.0746.1344.4845.9945.99302,100
03 Dec 202145.2045.3644.1744.3644.36254,900
02 Dec 202143.4644.9643.3344.7844.78253,500
01 Dec 202144.3044.5842.8942.8942.89188,800
30 Nov 202143.2243.8142.7443.4443.44185,600
29 Nov 202144.1044.3443.4843.6843.68258,000
26 Nov 202143.9244.0842.1842.8342.83269,900
24 Nov 202145.9446.6045.6646.1246.12121,000
23 Nov 202145.5246.2645.5246.0446.04149,900
22 Nov 202144.5045.3044.4444.9044.90110,100
19 Nov 202144.7244.8544.1444.2844.28108,800
18 Nov 202145.6545.8045.0345.5045.50127,100
17 Nov 202146.2746.8245.9446.2046.20118,100
16 Nov 202145.9946.0945.5145.8045.80102,500
15 Nov 202145.7045.8745.2245.5245.52131,700
12 Nov 202145.8145.8945.5945.8445.84109,600
11 Nov 202145.5445.9145.2945.7845.78134,400
10 Nov 202145.7045.7044.5544.8444.84168,500
09 Nov 202145.5745.7545.0745.7145.71137,900
08 Nov 202145.4345.4945.1145.4045.40145,600
05 Nov 202144.6345.1544.1645.0345.03297,800
04 Nov 202146.8446.8445.6146.0146.01148,700
03 Nov 202146.5346.5945.8046.1646.16185,200
02 Nov 202147.7547.7547.0547.1147.11154,100
01 Nov 202148.5749.4048.3149.0849.08164,400
29 Oct 202148.5948.5947.3948.2648.26237,000
28 Oct 202148.3448.6847.7248.5948.59159,500
27 Oct 202150.0050.0948.9549.0549.05184,000
26 Oct 202151.4651.4650.6950.9250.92113,200
25 Oct 202151.0651.3850.7351.2851.28126,700
22 Oct 202150.4050.4749.4550.1450.14168,700
21 Oct 202151.8951.8950.6151.1651.16165,400
20 Oct 202152.4852.4851.4952.1352.13152,700
19 Oct 202152.5052.9152.0752.6952.6992,500
18 Oct 202152.3752.6951.8152.0552.05112,000
15 Oct 202152.0452.2251.7751.8251.82118,500
14 Oct 202152.5652.5651.4651.8951.89156,500
13 Oct 202151.8052.2751.1652.0752.07150,400
12 Oct 202152.5052.8852.0152.2152.21194,700
11 Oct 202154.1054.5053.4153.4953.49240,900
08 Oct 202152.6953.4952.6253.4853.48239,200
07 Oct 202152.1152.7551.6652.7552.75276,500
06 Oct 202152.0052.6851.1452.3952.39655,200
05 Oct 202151.4851.4950.5150.7450.74475,300
04 Oct 202147.5047.8747.3347.6347.63162,000
01 Oct 202146.9047.2446.5047.1647.16115,500
30 Sep 202146.9147.1146.3446.7846.78358,900
29 Sep 202147.6847.8246.1646.2546.25430,900
28 Sep 202150.2650.4549.7250.0250.02189,500
27 Sep 202149.4650.2249.4650.0250.02158,100
24 Sep 202148.6648.9648.5848.8248.82156,600
23 Sep 202148.7649.0248.4749.0049.00170,600
22 Sep 202148.2249.1348.0948.7648.76174,100
21 Sep 202147.2947.6746.9547.3547.35209,100
20 Sep 202146.0047.0745.8746.7746.77289,800
17 Sep 202148.1548.4947.7048.1748.17292,400
16 Sep 202148.7348.7347.7448.2548.25283,400
15 Sep 202147.9149.2447.9148.9948.99362,700
14 Sep 202147.8047.9146.6247.0547.05356,200
13 Sep 202145.8746.5545.7946.4146.41273,900
10 Sep 202143.9844.4443.8144.1544.15227,100
09 Sep 202143.1043.3242.7342.9442.94182,400
08 Sep 202143.7743.9842.8843.1243.12260,700
08 Sep 20212.01 Dividend
07 Sep 202145.6746.3645.6045.8343.82218,500
03 Sep 202145.3145.5545.0045.5443.54184,300
02 Sep 202144.4345.0944.3444.5942.63256,700
01 Sep 202144.0744.2443.6344.0142.08221,300
31 Aug 202143.5043.7543.2643.6141.70258,300
30 Aug 202142.3842.7642.1142.4640.60259,700
27 Aug 202140.2840.9640.2840.9239.13179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...