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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	46.83	47.58	46.42	47.02	47.02	119,558
23 Jun 2022	47.21	47.50	45.95	46.39	46.39	164,900
22 Jun 2022	47.07	47.62	46.56	46.72	46.72	244,100
21 Jun 2022	48.63	49.96	48.53	49.54	49.54	303,700
17 Jun 2022	49.14	49.49	46.82	47.26	47.26	327,100
16 Jun 2022	50.48	50.72	49.35	50.31	50.31	260,700
16 Jun 2022	1.512 Dividend
15 Jun 2022	54.14	54.31	53.12	53.57	52.06	190,800
14 Jun 2022	55.08	55.84	53.85	54.31	52.78	188,100
13 Jun 2022	54.09	54.76	52.35	54.02	52.50	298,100
10 Jun 2022	54.69	54.69	53.47	53.92	52.40	102,200
09 Jun 2022	55.48	55.48	54.64	54.85	53.30	148,500
08 Jun 2022	55.32	55.94	55.00	55.30	53.74	157,400
07 Jun 2022	54.09	54.97	54.02	54.93	53.38	139,900
06 Jun 2022	54.28	54.77	53.73	54.21	52.68	281,600
03 Jun 2022	53.91	54.23	53.65	54.00	52.48	135,100
02 Jun 2022	53.34	54.05	52.97	53.62	52.11	249,100
01 Jun 2022	52.93	53.84	52.67	53.40	51.89	134,500
31 May 2022	53.69	54.30	52.19	52.19	50.72	256,800
27 May 2022	52.24	52.79	51.93	52.66	51.17	100,500
26 May 2022	51.52	52.41	51.37	52.28	50.80	168,200
25 May 2022	50.98	51.53	50.90	51.21	49.76	158,700
24 May 2022	49.70	50.64	49.70	50.31	48.89	94,200
23 May 2022	50.70	50.70	49.71	49.99	48.58	149,500
20 May 2022	49.63	50.20	49.24	50.01	48.60	99,500
19 May 2022	48.00	49.52	47.99	49.18	47.79	112,100
18 May 2022	48.91	49.25	47.82	48.18	46.82	93,600
17 May 2022	48.89	49.28	48.31	48.37	47.00	106,200
16 May 2022	47.86	48.50	47.40	48.24	46.88	157,700
13 May 2022	48.48	48.93	48.00	48.64	47.27	84,200
12 May 2022	47.49	47.67	46.76	47.61	46.27	94,400
11 May 2022	48.17	48.72	47.74	47.89	46.54	133,700
10 May 2022	48.06	48.78	47.00	47.65	46.31	127,100
09 May 2022	49.88	49.88	47.56	47.63	46.29	183,000
06 May 2022	50.86	50.88	49.88	50.73	49.30	87,600
05 May 2022	51.41	51.41	49.65	50.46	49.04	135,800
04 May 2022	50.48	51.58	50.38	51.30	49.85	156,100
03 May 2022	48.85	50.26	48.78	49.80	48.39	306,700
02 May 2022	46.97	48.48	46.67	48.31	46.95	124,500
29 Apr 2022	48.45	48.58	47.42	47.42	46.08	152,700
28 Apr 2022	47.80	48.82	47.32	48.71	47.34	136,000
27 Apr 2022	47.32	47.60	46.92	47.52	46.18	70,500
26 Apr 2022	46.92	48.05	46.92	47.41	46.07	145,600
25 Apr 2022	47.09	47.17	46.05	47.04	45.71	227,900
22 Apr 2022	49.39	49.90	48.66	48.83	47.45	72,600
21 Apr 2022	50.15	50.26	48.63	48.99	47.61	161,100
20 Apr 2022	51.03	51.10	50.38	50.51	49.08	87,600
19 Apr 2022	51.90	51.94	50.92	51.26	49.81	144,200
18 Apr 2022	52.38	52.49	51.50	52.00	50.53	172,500
14 Apr 2022	51.94	52.58	51.46	52.38	50.90	92,500
13 Apr 2022	51.73	52.75	51.73	52.36	50.88	132,000
12 Apr 2022	51.00	51.95	50.95	51.22	49.77	117,300
11 Apr 2022	51.50	51.60	50.26	50.26	48.84	153,200
08 Apr 2022	52.20	53.07	52.07	52.75	51.26	120,000
07 Apr 2022	52.58	52.95	51.22	52.29	50.81	111,100
06 Apr 2022	52.50	54.13	52.50	52.88	51.39	255,000
05 Apr 2022	52.82	53.02	51.55	51.55	50.10	140,600
04 Apr 2022	52.13	53.49	52.13	52.75	51.26	179,000
01 Apr 2022	51.19	51.97	51.08	51.67	50.21	186,400
31 Mar 2022	51.84	51.93	50.46	50.55	49.12	240,900
30 Mar 2022	52.50	53.62	52.50	53.17	51.67	145,500
29 Mar 2022	50.88	52.36	49.94	52.25	50.78	187,500
28 Mar 2022	52.29	52.29	50.93	51.13	49.69	140,500
25 Mar 2022	50.85	52.98	50.42	52.54	51.06	189,100
24 Mar 2022	51.71	51.73	50.33	50.49	49.06	150,100
23 Mar 2022	50.37	52.55	50.36	51.64	50.18	245,800
22 Mar 2022	50.35	50.78	49.48	50.24	48.82	244,000
21 Mar 2022	49.61	49.89	49.28	49.73	48.33	182,400
18 Mar 2022	49.20	49.60	48.61	49.41	48.02	214,500
17 Mar 2022	48.40	49.42	47.72	49.18	47.79	301,700
16 Mar 2022	46.14	46.96	45.47	46.49	45.18	292,400
15 Mar 2022	44.85	45.31	43.28	44.76	43.50	436,300
14 Mar 2022	48.22	48.54	46.51	46.83	45.51	329,900
11 Mar 2022	50.00	50.02	49.02	49.55	48.15	262,900
10 Mar 2022	50.36	51.31	50.27	50.56	49.13	312,800
09 Mar 2022	53.31	53.45	50.01	50.35	48.93	671,000
08 Mar 2022	57.24	57.87	54.37	55.73	54.16	434,800
07 Mar 2022	56.16	57.48	56.14	57.36	55.74	423,700
04 Mar 2022	53.61	55.86	53.61	55.84	54.26	209,600
03 Mar 2022	53.62	53.92	52.75	53.67	52.16	269,900
02 Mar 2022	54.89	55.00	54.05	54.24	52.71	258,500
01 Mar 2022	53.46	54.24	53.19	53.76	52.24	302,600
28 Feb 2022	52.01	53.56	51.82	53.26	51.76	187,900
25 Feb 2022	52.23	52.41	50.89	51.65	50.19	215,100
24 Feb 2022	54.00	54.04	52.00	52.77	51.28	312,300
23 Feb 2022	53.20	53.25	51.87	52.34	50.86	161,300
22 Feb 2022	53.64	53.94	52.58	53.24	51.74	198,600
18 Feb 2022	51.91	52.41	51.64	52.39	50.91	112,900
17 Feb 2022	52.46	52.58	51.82	52.27	50.79	167,100
16 Feb 2022	52.02	53.31	52.02	52.13	50.66	210,900
15 Feb 2022	52.64	52.64	50.63	50.80	49.37	438,500
14 Feb 2022	54.86	54.86	53.34	54.08	52.55	237,500
11 Feb 2022	53.00	55.18	53.00	55.09	53.54	348,800
10 Feb 2022	53.00	53.88	52.54	52.77	51.28	160,900
09 Feb 2022	52.60	53.50	52.50	53.49	51.98	132,400
08 Feb 2022	52.80	53.00	51.45	52.26	50.78	246,000
07 Feb 2022	52.32	52.96	51.96	52.61	51.13	283,900
04 Feb 2022	51.28	52.42	51.28	51.76	50.30	278,200
03 Feb 2022	50.71	51.16	50.47	50.97	49.53	106,200
02 Feb 2022	50.80	51.27	50.08	50.83	49.40	230,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,813.92+135.25(+1.27%)

NZD/USD0.6319+0.0038(+0.60%)

NZD/EUR0.5979+0.0017(+0.29%)

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

PetroChina Company Limited (PTR)

NZX 50
10,813.92
+135.25(+1.27%)

NZD/USD
0.6319
+0.0038(+0.60%)

NZD/EUR
0.5979
+0.0017(+0.29%)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)