New Zealand markets closed

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.02+0.63 (+1.36%)
At close: 04:00PM EDT
47.07 +0.05 (+0.11%)
After hours: 05:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202246.8347.5846.4247.0247.02119,558
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
16 Jun 20221.512 Dividend
15 Jun 202254.1454.3153.1253.5752.06190,800
14 Jun 202255.0855.8453.8554.3152.78188,100
13 Jun 202254.0954.7652.3554.0252.50298,100
10 Jun 202254.6954.6953.4753.9252.40102,200
09 Jun 202255.4855.4854.6454.8553.30148,500
08 Jun 202255.3255.9455.0055.3053.74157,400
07 Jun 202254.0954.9754.0254.9353.38139,900
06 Jun 202254.2854.7753.7354.2152.68281,600
03 Jun 202253.9154.2353.6554.0052.48135,100
02 Jun 202253.3454.0552.9753.6252.11249,100
01 Jun 202252.9353.8452.6753.4051.89134,500
31 May 202253.6954.3052.1952.1950.72256,800
27 May 202252.2452.7951.9352.6651.17100,500
26 May 202251.5252.4151.3752.2850.80168,200
25 May 202250.9851.5350.9051.2149.76158,700
24 May 202249.7050.6449.7050.3148.8994,200
23 May 202250.7050.7049.7149.9948.58149,500
20 May 202249.6350.2049.2450.0148.6099,500
19 May 202248.0049.5247.9949.1847.79112,100
18 May 202248.9149.2547.8248.1846.8293,600
17 May 202248.8949.2848.3148.3747.00106,200
16 May 202247.8648.5047.4048.2446.88157,700
13 May 202248.4848.9348.0048.6447.2784,200
12 May 202247.4947.6746.7647.6146.2794,400
11 May 202248.1748.7247.7447.8946.54133,700
10 May 202248.0648.7847.0047.6546.31127,100
09 May 202249.8849.8847.5647.6346.29183,000
06 May 202250.8650.8849.8850.7349.3087,600
05 May 202251.4151.4149.6550.4649.04135,800
04 May 202250.4851.5850.3851.3049.85156,100
03 May 202248.8550.2648.7849.8048.39306,700
02 May 202246.9748.4846.6748.3146.95124,500
29 Apr 202248.4548.5847.4247.4246.08152,700
28 Apr 202247.8048.8247.3248.7147.34136,000
27 Apr 202247.3247.6046.9247.5246.1870,500
26 Apr 202246.9248.0546.9247.4146.07145,600
25 Apr 202247.0947.1746.0547.0445.71227,900
22 Apr 202249.3949.9048.6648.8347.4572,600
21 Apr 202250.1550.2648.6348.9947.61161,100
20 Apr 202251.0351.1050.3850.5149.0887,600
19 Apr 202251.9051.9450.9251.2649.81144,200
18 Apr 202252.3852.4951.5052.0050.53172,500
14 Apr 202251.9452.5851.4652.3850.9092,500
13 Apr 202251.7352.7551.7352.3650.88132,000
12 Apr 202251.0051.9550.9551.2249.77117,300
11 Apr 202251.5051.6050.2650.2648.84153,200
08 Apr 202252.2053.0752.0752.7551.26120,000
07 Apr 202252.5852.9551.2252.2950.81111,100
06 Apr 202252.5054.1352.5052.8851.39255,000
05 Apr 202252.8253.0251.5551.5550.10140,600
04 Apr 202252.1353.4952.1352.7551.26179,000
01 Apr 202251.1951.9751.0851.6750.21186,400
31 Mar 202251.8451.9350.4650.5549.12240,900
30 Mar 202252.5053.6252.5053.1751.67145,500
29 Mar 202250.8852.3649.9452.2550.78187,500
28 Mar 202252.2952.2950.9351.1349.69140,500
25 Mar 202250.8552.9850.4252.5451.06189,100
24 Mar 202251.7151.7350.3350.4949.06150,100
23 Mar 202250.3752.5550.3651.6450.18245,800
22 Mar 202250.3550.7849.4850.2448.82244,000
21 Mar 202249.6149.8949.2849.7348.33182,400
18 Mar 202249.2049.6048.6149.4148.02214,500
17 Mar 202248.4049.4247.7249.1847.79301,700
16 Mar 202246.1446.9645.4746.4945.18292,400
15 Mar 202244.8545.3143.2844.7643.50436,300
14 Mar 202248.2248.5446.5146.8345.51329,900
11 Mar 202250.0050.0249.0249.5548.15262,900
10 Mar 202250.3651.3150.2750.5649.13312,800
09 Mar 202253.3153.4550.0150.3548.93671,000
08 Mar 202257.2457.8754.3755.7354.16434,800
07 Mar 202256.1657.4856.1457.3655.74423,700
04 Mar 202253.6155.8653.6155.8454.26209,600
03 Mar 202253.6253.9252.7553.6752.16269,900
02 Mar 202254.8955.0054.0554.2452.71258,500
01 Mar 202253.4654.2453.1953.7652.24302,600
28 Feb 202252.0153.5651.8253.2651.76187,900
25 Feb 202252.2352.4150.8951.6550.19215,100
24 Feb 202254.0054.0452.0052.7751.28312,300
23 Feb 202253.2053.2551.8752.3450.86161,300
22 Feb 202253.6453.9452.5853.2451.74198,600
18 Feb 202251.9152.4151.6452.3950.91112,900
17 Feb 202252.4652.5851.8252.2750.79167,100
16 Feb 202252.0253.3152.0252.1350.66210,900
15 Feb 202252.6452.6450.6350.8049.37438,500
14 Feb 202254.8654.8653.3454.0852.55237,500
11 Feb 202253.0055.1853.0055.0953.54348,800
10 Feb 202253.0053.8852.5452.7751.28160,900
09 Feb 202252.6053.5052.5053.4951.98132,400
08 Feb 202252.8053.0051.4552.2650.78246,000
07 Feb 202252.3252.9651.9652.6151.13283,900
04 Feb 202251.2852.4251.2851.7650.30278,200
03 Feb 202250.7151.1650.4750.9749.53106,200
02 Feb 202250.8051.2750.0850.8349.40230,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...