India markets open in 42 minutes

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.66-0.56 (-1.79%)
At close: 4:00PM EDT

30.66 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23-Sep-202031.0831.2130.5630.6630.661,80,700
22-Sep-202031.5431.5931.0331.2231.221,88,200
21-Sep-202031.7731.9031.4131.7631.761,59,900
18-Sep-202032.8032.8032.1732.3032.301,48,100
17-Sep-202032.2832.7332.2332.7032.701,35,800
16-Sep-202032.4132.4732.1532.3132.311,59,900
15-Sep-202032.3432.4232.1132.2432.2479,000
14-Sep-202032.0632.1031.8832.0232.021,08,900
11-Sep-202031.5432.2631.5431.8831.881,61,400
11-Sep-20201.26356 Dividend
10-Sep-202032.5032.6131.8731.8730.611,88,800
09-Sep-202032.9132.9832.7032.9031.602,12,000
08-Sep-202032.8832.9432.4032.5331.241,28,000
04-Sep-202033.5433.5432.6733.2431.9285,500
03-Sep-202033.3633.4732.9333.3532.031,76,000
02-Sep-202034.2034.2233.5733.6932.351,37,400
01-Sep-202034.6634.9034.4734.6633.291,21,400
31-Aug-202034.6434.6534.3334.5133.1492,400
28-Aug-202034.6835.2134.4734.8233.441,03,400
27-Aug-202034.5034.5033.9334.4233.062,01,900
26-Aug-202035.1235.2335.0035.1733.7847,900
25-Aug-202035.1335.3735.1035.3433.9460,300
24-Aug-202034.9935.1734.8634.9533.5664,700
21-Aug-202034.6734.7434.5434.7233.3457,000
20-Aug-202034.6234.7834.4334.7033.3251,500
19-Aug-202035.1835.3535.0635.1233.731,23,400
18-Aug-202035.7835.7835.1835.3033.9083,700
17-Aug-202035.5836.1735.5836.0634.6398,800
14-Aug-202035.0135.2234.8735.0233.6363,100
13-Aug-202035.3935.4335.1235.1633.7769,300
12-Aug-202035.3935.6535.2035.6234.2163,100
11-Aug-202035.1335.3934.8634.8633.481,05,800
10-Aug-202034.7735.1034.7435.1033.7189,500
07-Aug-202035.0335.0334.5134.7233.341,33,900
06-Aug-202035.9936.0035.6935.8634.441,04,100
05-Aug-202035.7936.5635.7936.3634.921,93,300
04-Aug-202034.4735.0934.4734.9733.581,29,700
03-Aug-202034.0734.4534.0634.3232.961,51,200
31-Jul-202034.5434.7234.1834.4533.081,97,800
30-Jul-202034.7234.7234.1634.6633.291,83,800
29-Jul-202035.2735.3635.1335.2233.821,30,400
28-Jul-202035.4035.4035.1235.1333.741,96,500
27-Jul-202036.0936.0935.7635.9934.562,14,800
24-Jul-202037.0437.0536.1836.4134.972,58,700
23-Jul-202036.2938.1336.2037.6236.136,75,700
22-Jul-202035.8836.4835.6736.4034.962,97,800
21-Jul-202034.8135.6834.5635.0833.693,41,900
20-Jul-202034.4034.6734.4034.5033.1399,500
17-Jul-202034.2734.4134.0134.1432.7967,100
16-Jul-202034.2034.3234.0034.0932.741,00,000
15-Jul-202035.0035.1034.8135.0033.6191,100
14-Jul-202034.9935.3934.8235.3333.9384,600
13-Jul-202035.9736.2335.4635.4634.051,06,700
10-Jul-202035.9336.1035.7135.9734.541,13,100
09-Jul-202037.3837.3836.3636.5735.121,54,700
08-Jul-202036.3537.4136.2537.3535.876,19,800
07-Jul-202036.3736.6136.1436.1734.741,00,900
06-Jul-202036.9437.9036.9437.8936.392,65,300
02-Jul-202034.1134.4133.9734.3633.001,30,500
01-Jul-202033.1433.7233.1433.2431.921,03,000
30-Jun-202033.1333.1432.6933.0731.762,01,100
29-Jun-202033.3533.5133.1833.3932.071,08,200
26-Jun-202033.9133.9133.3233.4632.1384,200
25-Jun-202033.6534.0733.4834.0732.7275,400
24-Jun-202034.3534.4533.5833.8932.5599,000
23-Jun-202035.0535.2034.7734.7733.3990,300
22-Jun-202034.8235.0534.6534.9733.5878,700
19-Jun-202035.5035.5034.6135.0133.622,53,600
19-Jun-20200.332752 Dividend
18-Jun-202035.9136.1635.8335.8934.1598,900
17-Jun-202036.0036.0635.6635.8434.101,35,500
16-Jun-202035.5936.0835.2535.5433.811,27,300
15-Jun-202033.9334.3433.4034.0932.431,13,400
12-Jun-202034.9034.9033.9434.3132.641,29,000
11-Jun-202035.0035.2434.3034.3932.722,25,600
10-Jun-202036.6036.7736.0936.2834.521,19,900
09-Jun-202036.1437.1236.1437.0035.201,08,500
08-Jun-202037.1037.2536.5736.7234.942,33,700
05-Jun-202036.5637.2536.4137.0335.232,10,800
04-Jun-202035.3535.5135.1135.4433.721,29,700
03-Jun-202035.9436.4535.8436.3434.581,43,000
02-Jun-202034.8135.4534.7635.3833.661,79,600
01-Jun-202034.7134.9834.6434.9533.2559,300
29-May-202034.3834.8234.0234.8033.111,59,900
28-May-202033.9834.2433.6933.9032.251,29,300
27-May-202034.4434.4433.7733.9132.261,24,100
26-May-202034.4034.4634.0734.1732.511,15,300
22-May-202033.7133.7133.0933.3031.681,52,500
21-May-202035.1035.1134.5234.7433.051,25,000
20-May-202035.5035.9335.3135.5433.811,09,900
19-May-202035.7835.9435.3535.3633.641,16,600
18-May-202034.5435.8534.4935.7233.991,62,600
15-May-202032.8433.1032.7532.8431.2591,500
14-May-202032.9433.6532.8133.4831.8591,700
13-May-202034.2334.2633.3533.6031.971,20,400
12-May-202035.0635.0634.3634.3632.6980,500
11-May-202035.1535.4635.0435.2433.5392,100
08-May-202034.6335.0734.5035.0233.3295,800
07-May-202034.3534.8133.8433.9532.301,17,900
06-May-202034.4234.4833.8234.2032.541,69,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...