India Markets closed

PetroChina Company Limited (PTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.41+1.44 (+4.12%)
As of 10:35AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
05-Aug-202035.7936.4135.8336.4136.4130,663
04-Aug-202034.4735.0934.4734.9734.971,29,700
03-Aug-202034.0734.4534.0634.3234.321,51,200
31-Jul-202034.5434.7234.1834.4534.451,97,800
30-Jul-202034.7234.7234.1634.6634.661,83,800
29-Jul-202035.2735.3635.1335.2235.221,30,400
28-Jul-202035.4035.4035.1235.1335.131,96,500
27-Jul-202036.0936.0935.7635.9935.992,14,800
24-Jul-202037.0437.0536.1836.4136.412,58,700
23-Jul-202036.2938.1336.2037.6237.626,75,700
22-Jul-202035.8836.4835.6736.4036.402,97,800
21-Jul-202034.8135.6834.5635.0835.083,41,900
20-Jul-202034.4034.6734.4034.5034.5099,500
17-Jul-202034.2734.4134.0134.1434.1467,100
16-Jul-202034.2034.3234.0034.0934.091,00,000
15-Jul-202035.0035.1034.8135.0035.0091,100
14-Jul-202034.9935.3934.8235.3335.3384,600
13-Jul-202035.9736.2335.4635.4635.461,06,700
10-Jul-202035.9336.1035.7135.9735.971,13,100
09-Jul-202037.3837.3836.3636.5736.571,54,700
08-Jul-202036.3537.4136.2537.3537.356,19,800
07-Jul-202036.3736.6136.1436.1736.171,00,900
06-Jul-202036.9437.9036.9437.8937.892,65,300
02-Jul-202034.1134.4133.9734.3634.361,30,500
01-Jul-202033.1433.7233.1433.2433.241,03,000
30-Jun-202033.1333.1432.6933.0733.072,01,100
29-Jun-202033.3533.5133.1833.3933.391,08,200
26-Jun-202033.9133.9133.3233.4633.4684,200
25-Jun-202033.6534.0733.4834.0734.0775,400
24-Jun-202034.3534.4533.5833.8933.8999,000
23-Jun-202035.0535.2034.7734.7734.7790,300
22-Jun-202034.8235.0534.6534.9734.9778,700
19-Jun-202035.5035.5034.6135.0135.012,53,600
19-Jun-20200.933 Dividend
18-Jun-202035.9136.1635.8335.8934.9698,900
17-Jun-202036.0036.0635.6635.8434.911,35,500
16-Jun-202035.5936.0835.2535.5434.621,27,300
15-Jun-202033.9334.3433.4034.0933.201,13,400
12-Jun-202034.9034.9033.9434.3133.421,29,000
11-Jun-202035.0035.2434.3034.3933.502,25,600
10-Jun-202036.6036.7736.0936.2835.341,19,900
09-Jun-202036.1437.1236.1437.0036.041,08,500
08-Jun-202037.1037.2536.5736.7235.772,33,700
05-Jun-202036.5637.2536.4137.0336.072,10,800
04-Jun-202035.3535.5135.1135.4434.521,29,700
03-Jun-202035.9436.4535.8436.3435.401,43,000
02-Jun-202034.8135.4534.7635.3834.461,79,600
01-Jun-202034.7134.9834.6434.9534.0459,300
29-May-202034.3834.8234.0234.8033.901,59,900
28-May-202033.9834.2433.6933.9033.021,29,300
27-May-202034.4434.4433.7733.9133.031,24,100
26-May-202034.4034.4634.0734.1733.281,15,300
22-May-202033.7133.7133.0933.3032.431,52,500
21-May-202035.1035.1134.5234.7433.841,25,000
20-May-202035.5035.9335.3135.5434.621,09,900
19-May-202035.7835.9435.3535.3634.441,16,600
18-May-202034.5435.8534.4935.7234.791,62,600
15-May-202032.8433.1032.7532.8431.9991,500
14-May-202032.9433.6532.8133.4832.6191,700
13-May-202034.2334.2633.3533.6032.731,20,400
12-May-202035.0635.0634.3634.3633.4780,500
11-May-202035.1535.4635.0435.2434.3292,100
08-May-202034.6335.0734.5035.0234.1195,800
07-May-202034.3534.8133.8433.9533.071,17,900
06-May-202034.4234.4833.8234.2033.311,69,700
05-May-202033.6134.4533.3333.9333.052,13,800
04-May-202033.0033.1732.7233.0132.152,86,900
01-May-202035.1135.2933.5834.3533.461,55,000
30-Apr-202036.7436.7835.6035.8334.901,59,700
29-Apr-202036.6436.7836.1036.6635.711,70,000
28-Apr-202036.0036.4535.5135.6634.731,10,400
27-Apr-202034.7735.5834.7635.5034.581,10,200
24-Apr-202035.1035.2734.5935.1034.191,09,400
23-Apr-202035.1835.4634.7835.0234.111,27,600
22-Apr-202035.1635.8734.8234.8233.911,88,900
21-Apr-202034.9234.9233.5933.9433.061,65,100
20-Apr-202035.2836.1635.1835.4134.491,99,800
17-Apr-202035.6336.1535.5136.1135.172,48,900
16-Apr-202035.5235.5235.0135.4434.521,28,400
15-Apr-202036.2336.2335.4735.7234.793,34,600
14-Apr-202037.2837.9337.1037.5436.563,45,100
13-Apr-202038.2738.2737.1137.3236.351,20,600
09-Apr-202038.9339.1637.3738.0137.022,11,700
08-Apr-202037.6038.3637.3238.1237.131,50,000
07-Apr-202039.2239.2237.0937.5936.613,08,800
06-Apr-202038.5438.8637.8338.5037.502,38,000
03-Apr-202038.0838.5837.5137.9836.993,10,600
02-Apr-202038.5241.2038.1140.6239.564,28,300
01-Apr-202035.0536.1435.0235.3534.432,09,900
31-Mar-202036.2836.6535.7336.0035.062,38,900
30-Mar-202033.7334.1433.3234.0033.121,44,400
27-Mar-202031.4632.4331.4431.9431.111,68,100
26-Mar-202033.2334.1932.2133.2732.411,94,000
25-Mar-202033.0834.3532.7033.5832.711,88,700
24-Mar-202032.1832.5731.5132.3431.501,81,000
23-Mar-202029.9330.7029.2930.5629.772,97,800
20-Mar-202030.4130.7629.1829.4628.691,72,800
19-Mar-202028.5530.7928.0229.6728.903,36,600
18-Mar-202028.8229.3727.7428.5927.853,53,800
17-Mar-202031.0431.1029.9630.8130.014,80,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...