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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	51.54	52.08	51.42	51.59	51.59	61,394
14 Jan 2022	49.66	50.70	49.35	50.64	50.64	168,800
13 Jan 2022	49.78	50.22	49.52	49.57	49.57	125,400
12 Jan 2022	49.20	50.39	49.05	49.60	49.60	211,400
11 Jan 2022	47.40	48.63	47.27	48.62	48.62	135,400
10 Jan 2022	48.01	48.01	47.04	47.17	47.17	128,000
07 Jan 2022	47.20	48.30	46.80	48.03	48.03	266,300
06 Jan 2022	45.28	45.52	44.89	45.50	45.50	113,300
05 Jan 2022	45.44	45.85	44.79	44.83	44.83	210,600
04 Jan 2022	44.61	45.12	44.51	45.00	45.00	160,300
03 Jan 2022	44.31	45.18	44.25	44.98	44.98	113,200
31 Dec 2021	44.83	44.88	44.15	44.21	44.21	74,900
30 Dec 2021	44.50	44.97	44.43	44.79	44.79	125,400
29 Dec 2021	44.96	44.96	44.29	44.52	44.52	164,200
28 Dec 2021	45.07	45.34	44.61	44.90	44.90	110,200
27 Dec 2021	44.56	45.18	44.34	45.17	45.17	99,700
23 Dec 2021	44.35	44.67	44.25	44.56	44.56	97,700
22 Dec 2021	44.00	44.20	43.78	44.00	44.00	70,500
21 Dec 2021	44.00	44.56	43.74	44.38	44.38	178,300
20 Dec 2021	43.68	43.99	43.02	43.73	43.73	119,100
17 Dec 2021	44.64	44.64	44.06	44.26	44.26	156,100
16 Dec 2021	45.05	45.65	45.05	45.19	45.19	139,500
15 Dec 2021	44.14	44.31	43.48	44.18	44.18	111,400
14 Dec 2021	44.50	44.90	44.09	44.31	44.31	118,800
13 Dec 2021	45.60	45.60	44.72	44.84	44.84	136,100
10 Dec 2021	45.68	45.71	45.06	45.64	45.64	117,600
09 Dec 2021	45.78	45.86	45.34	45.43	45.43	109,600
08 Dec 2021	45.37	45.99	45.37	45.88	45.88	120,200
07 Dec 2021	46.13	46.32	45.20	45.30	45.30	143,000
06 Dec 2021	45.07	46.13	44.48	45.99	45.99	302,100
03 Dec 2021	45.20	45.36	44.17	44.36	44.36	254,900
02 Dec 2021	43.46	44.96	43.33	44.78	44.78	253,500
01 Dec 2021	44.30	44.58	42.89	42.89	42.89	188,800
30 Nov 2021	43.22	43.81	42.74	43.44	43.44	185,600
29 Nov 2021	44.10	44.34	43.48	43.68	43.68	258,000
26 Nov 2021	43.92	44.08	42.18	42.83	42.83	269,900
24 Nov 2021	45.94	46.60	45.66	46.12	46.12	121,000
23 Nov 2021	45.52	46.26	45.52	46.04	46.04	149,900
22 Nov 2021	44.50	45.30	44.44	44.90	44.90	110,100
19 Nov 2021	44.72	44.85	44.14	44.28	44.28	108,800
18 Nov 2021	45.65	45.80	45.03	45.50	45.50	127,100
17 Nov 2021	46.27	46.82	45.94	46.20	46.20	118,100
16 Nov 2021	45.99	46.09	45.51	45.80	45.80	102,500
15 Nov 2021	45.70	45.87	45.22	45.52	45.52	131,700
12 Nov 2021	45.81	45.89	45.59	45.84	45.84	109,600
11 Nov 2021	45.54	45.91	45.29	45.78	45.78	134,400
10 Nov 2021	45.70	45.70	44.55	44.84	44.84	168,500
09 Nov 2021	45.57	45.75	45.07	45.71	45.71	137,900
08 Nov 2021	45.43	45.49	45.11	45.40	45.40	145,600
05 Nov 2021	44.63	45.15	44.16	45.03	45.03	297,800
04 Nov 2021	46.84	46.84	45.61	46.01	46.01	148,700
03 Nov 2021	46.53	46.59	45.80	46.16	46.16	185,200
02 Nov 2021	47.75	47.75	47.05	47.11	47.11	154,100
01 Nov 2021	48.57	49.40	48.31	49.08	49.08	164,400
29 Oct 2021	48.59	48.59	47.39	48.26	48.26	237,000
28 Oct 2021	48.34	48.68	47.72	48.59	48.59	159,500
27 Oct 2021	50.00	50.09	48.95	49.05	49.05	184,000
26 Oct 2021	51.46	51.46	50.69	50.92	50.92	113,200
25 Oct 2021	51.06	51.38	50.73	51.28	51.28	126,700
22 Oct 2021	50.40	50.47	49.45	50.14	50.14	168,700
21 Oct 2021	51.89	51.89	50.61	51.16	51.16	165,400
20 Oct 2021	52.48	52.48	51.49	52.13	52.13	152,700
19 Oct 2021	52.50	52.91	52.07	52.69	52.69	92,500
18 Oct 2021	52.37	52.69	51.81	52.05	52.05	112,000
15 Oct 2021	52.04	52.22	51.77	51.82	51.82	118,500
14 Oct 2021	52.56	52.56	51.46	51.89	51.89	156,500
13 Oct 2021	51.80	52.27	51.16	52.07	52.07	150,400
12 Oct 2021	52.50	52.88	52.01	52.21	52.21	194,700
11 Oct 2021	54.10	54.50	53.41	53.49	53.49	240,900
08 Oct 2021	52.69	53.49	52.62	53.48	53.48	239,200
07 Oct 2021	52.11	52.75	51.66	52.75	52.75	276,500
06 Oct 2021	52.00	52.68	51.14	52.39	52.39	655,200
05 Oct 2021	51.48	51.49	50.51	50.74	50.74	475,300
04 Oct 2021	47.50	47.87	47.33	47.63	47.63	162,000
01 Oct 2021	46.90	47.24	46.50	47.16	47.16	115,500
30 Sep 2021	46.91	47.11	46.34	46.78	46.78	358,900
29 Sep 2021	47.68	47.82	46.16	46.25	46.25	430,900
28 Sep 2021	50.26	50.45	49.72	50.02	50.02	189,500
27 Sep 2021	49.46	50.22	49.46	50.02	50.02	158,100
24 Sep 2021	48.66	48.96	48.58	48.82	48.82	156,600
23 Sep 2021	48.76	49.02	48.47	49.00	49.00	170,600
22 Sep 2021	48.22	49.13	48.09	48.76	48.76	174,100
21 Sep 2021	47.29	47.67	46.95	47.35	47.35	209,100
20 Sep 2021	46.00	47.07	45.87	46.77	46.77	289,800
17 Sep 2021	48.15	48.49	47.70	48.17	48.17	292,400
16 Sep 2021	48.73	48.73	47.74	48.25	48.25	283,400
15 Sep 2021	47.91	49.24	47.91	48.99	48.99	362,700
14 Sep 2021	47.80	47.91	46.62	47.05	47.05	356,200
13 Sep 2021	45.87	46.55	45.79	46.41	46.41	273,900
10 Sep 2021	43.98	44.44	43.81	44.15	44.15	227,100
09 Sep 2021	43.10	43.32	42.73	42.94	42.94	182,400
08 Sep 2021	43.77	43.98	42.88	43.12	43.12	260,700
08 Sep 2021	2.01 Dividend
07 Sep 2021	45.67	46.36	45.60	45.83	43.82	218,500
03 Sep 2021	45.31	45.55	45.00	45.54	43.54	184,300
02 Sep 2021	44.43	45.09	44.34	44.59	42.63	256,700
01 Sep 2021	44.07	44.24	43.63	44.01	42.08	221,300
31 Aug 2021	43.50	43.75	43.26	43.61	41.70	258,300
30 Aug 2021	42.38	42.76	42.11	42.46	40.60	259,700
27 Aug 2021	40.28	40.96	40.28	40.92	39.13	179,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6781-0.0016(-0.23%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.37+1.55(+1.85%)

GOLD1,815.60-0.90(-0.05%)

PetroChina Company Limited (PTR)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6781
-0.0016(-0.23%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.37
+1.55(+1.85%)

GOLD
1,815.60
-0.90(-0.05%)