India markets closed

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.76-0.60 (-1.65%)
At close: 4:00PM EST

35.78 +0.02 (0.06%)
Pre-market: 8:00AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202136.3636.3635.4235.7635.764,15,000
25-Feb-202136.9837.2936.2136.3636.361,83,000
24-Feb-202137.0037.1536.4136.9136.912,83,100
23-Feb-202137.1337.8136.5237.4737.472,62,100
22-Feb-202135.8036.9035.7536.6636.663,86,800
19-Feb-202134.8135.0834.1534.2034.201,68,600
18-Feb-202135.1835.2334.6234.9834.981,71,300
17-Feb-202135.6135.6835.1635.5735.571,62,000
16-Feb-202134.9935.6734.8235.1035.103,69,400
12-Feb-202131.5232.2231.5132.0732.071,08,800
11-Feb-202131.6031.6931.3031.4731.4776,700
10-Feb-202131.8831.8831.4531.6131.611,19,400
09-Feb-202131.6131.9431.5831.8831.8890,900
08-Feb-202131.4131.4431.2231.4131.411,38,500
05-Feb-202130.9831.3830.8931.1131.1194,100
04-Feb-202131.0431.1130.6331.1131.1186,100
03-Feb-202130.6831.1030.6131.0831.0890,600
02-Feb-202130.6230.8630.5730.6130.6183,400
01-Feb-202130.8330.8330.3030.4930.491,53,700
29-Jan-202130.8331.2830.3430.4230.421,71,100
28-Jan-202131.0031.3730.9831.2331.2398,400
27-Jan-202131.3531.8931.1231.1231.121,36,200
26-Jan-202131.4831.5331.1531.1931.192,43,200
25-Jan-202131.9232.0531.3631.9231.921,90,800
22-Jan-202132.8432.9432.3932.7132.711,17,500
21-Jan-202134.0334.3533.8034.0134.011,08,300
20-Jan-202134.3534.5034.1334.2034.201,08,500
19-Jan-202133.9934.7333.8934.2834.281,34,700
15-Jan-202133.3333.4432.8833.0533.051,39,900
14-Jan-202133.5734.2433.5633.9833.981,40,500
13-Jan-202133.3633.7233.1133.4033.402,22,600
12-Jan-202131.9932.7131.9432.5032.501,73,400
11-Jan-202131.2731.7531.2731.6731.6782,100
08-Jan-202131.2531.3830.9631.3031.301,06,000
07-Jan-202131.3831.6431.1131.5231.521,46,100
06-Jan-202131.5031.9331.3031.4131.411,47,100
05-Jan-202130.7431.4530.7431.0831.081,93,300
04-Jan-202130.3031.1030.2630.6530.652,17,900
31-Dec-202030.8330.8830.4430.7230.721,96,200
30-Dec-202031.0231.2330.8830.8830.8887,900
29-Dec-202030.9831.2830.9630.9730.9799,300
28-Dec-202030.8731.1930.7331.0831.081,24,200
24-Dec-202030.4730.6830.3030.6130.6167,300
23-Dec-202030.3830.6230.2630.3930.392,17,600
22-Dec-202030.4630.4629.9029.9229.921,62,100
21-Dec-202030.7630.7930.5030.5030.501,33,000
18-Dec-202031.0331.5130.9631.3031.302,96,600
17-Dec-202031.1031.1030.6630.8430.841,17,500
16-Dec-202030.9731.4530.5930.8330.832,70,500
15-Dec-202031.1131.1630.9131.0731.071,06,000
14-Dec-202031.0831.4130.8130.8130.811,82,800
11-Dec-202030.6531.1530.6030.8330.831,70,100
10-Dec-202030.2231.0630.0730.6530.653,20,400
09-Dec-202030.6730.6729.9030.0730.071,66,800
08-Dec-202030.7830.9930.5630.6830.682,48,700
07-Dec-202031.3031.4630.9031.4531.452,03,000
04-Dec-202031.8432.2031.6831.9531.952,53,400
03-Dec-202032.2532.2531.7631.8431.841,66,100
02-Dec-202032.0132.7932.0132.3032.301,96,600
01-Dec-202032.8032.8031.6831.8131.811,63,300
30-Nov-202032.5832.7831.6831.8531.853,25,100
27-Nov-202034.0634.2033.9034.0034.0065,000
25-Nov-202034.0934.2533.6934.1034.101,28,500
24-Nov-202034.0034.0733.8034.0134.012,09,900
23-Nov-202033.0833.8333.0833.7433.742,27,600
20-Nov-202032.4532.7532.2532.6932.691,60,500
19-Nov-202032.6532.8732.3732.8032.802,28,900
18-Nov-202032.8732.9732.4632.4732.4789,800
17-Nov-202032.4832.9832.3832.8832.881,23,500
16-Nov-202031.6632.0031.5431.9031.901,28,500
13-Nov-202031.3031.4331.1431.2431.241,09,700
12-Nov-202032.1932.3031.5131.7331.731,03,500
11-Nov-202032.9733.0032.5432.6832.682,07,500
10-Nov-202032.4332.9732.1532.6832.681,61,200
09-Nov-202031.4633.0031.0332.6132.613,74,100
06-Nov-202029.9229.9529.7829.8329.8393,900
05-Nov-202029.9530.1429.7729.8629.8677,700
04-Nov-202029.6530.2629.5829.9529.951,36,500
03-Nov-202029.3629.9129.3629.8329.831,62,900
02-Nov-202028.7229.0328.4929.0229.021,81,300
30-Oct-202027.9428.4627.9428.4628.461,37,700
29-Oct-202028.1528.2027.6828.2028.2088,600
28-Oct-202028.4628.4928.0428.0528.051,02,000
27-Oct-202029.0129.3929.0129.2029.2079,500
26-Oct-202029.1629.3129.0229.2729.2759,200
23-Oct-202029.4429.8129.4129.6129.611,36,200
22-Oct-202028.0928.3628.0328.3528.351,83,800
21-Oct-202028.3528.4128.1728.2328.2363,100
20-Oct-202028.3028.4128.1328.3428.3477,700
19-Oct-202028.5128.6128.2828.3128.3160,200
16-Oct-202028.4728.4728.2428.3228.3285,400
15-Oct-202028.3328.5528.2128.5228.5261,000
14-Oct-202029.0029.0828.6628.6628.661,47,700
13-Oct-202029.5429.7029.5029.5829.5879,000
12-Oct-202029.5729.6229.3829.5829.5881,600
09-Oct-202029.4529.5029.2529.3229.321,05,200
08-Oct-202029.3429.7029.2029.6429.641,26,800
07-Oct-202029.3229.3229.0329.1629.1690,900
06-Oct-202029.3229.5829.1729.1929.191,31,400
05-Oct-202029.0829.4429.0429.4429.441,41,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...