India Markets open in 6 hrs 46 mins

PetroChina Company Limited (PTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.86-0.44 (-1.36%)
As of 3:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Dec-202032.2532.1131.7831.8631.861,55,719
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
02-Oct-202028.9729.4528.9729.1429.141,17,900
01-Oct-202029.5429.6229.2829.4329.431,07,900
30-Sep-202029.4829.7529.3129.4429.441,12,300
29-Sep-202029.4329.4929.2329.3529.351,52,900
28-Sep-202029.5429.9629.4229.7629.762,81,300
28-Sep-20201.264 Dividend
25-Sep-202030.2830.3629.9730.3429.082,62,700
24-Sep-202030.1630.5630.0630.3129.051,72,400
23-Sep-202031.0831.2130.5630.6629.381,80,700
22-Sep-202031.5431.5931.0331.2229.921,88,200
21-Sep-202031.7731.9031.4131.7630.441,59,900
18-Sep-202032.8032.8032.1732.3030.951,48,100
17-Sep-202032.2832.7332.2332.7031.341,35,800
16-Sep-202032.4132.4732.1532.3130.961,59,900
15-Sep-202032.3432.4232.1132.2430.9079,000
14-Sep-202032.0632.1031.8832.0230.691,08,900
11-Sep-202031.5432.2631.5431.8830.551,61,400
11-Sep-20201.26356 Dividend
10-Sep-202032.5032.6131.8731.8729.331,88,800
09-Sep-202032.9132.9832.7032.9030.282,12,000
08-Sep-202032.8832.9432.4032.5329.941,28,000
04-Sep-202033.5433.5432.6733.2430.5985,500
03-Sep-202033.3633.4732.9333.3530.691,76,000
02-Sep-202034.2034.2233.5733.6931.011,37,400
01-Sep-202034.6634.9034.4734.6631.901,21,400
31-Aug-202034.6434.6534.3334.5131.7692,400
28-Aug-202034.6835.2134.4734.8232.051,03,400
27-Aug-202034.5034.5033.9334.4231.682,01,900
26-Aug-202035.1235.2335.0035.1732.3747,900
25-Aug-202035.1335.3735.1035.3432.5260,300
24-Aug-202034.9935.1734.8634.9532.1764,700
21-Aug-202034.6734.7434.5434.7231.9557,000
20-Aug-202034.6234.7834.4334.7031.9451,500
19-Aug-202035.1835.3535.0635.1232.321,23,400
18-Aug-202035.7835.7835.1835.3032.4983,700
17-Aug-202035.5836.1735.5836.0633.1998,800
14-Aug-202035.0135.2234.8735.0232.2363,100
13-Aug-202035.3935.4335.1235.1632.3669,300
12-Aug-202035.3935.6535.2035.6232.7863,100
11-Aug-202035.1335.3934.8634.8632.081,05,800
10-Aug-202034.7735.1034.7435.1032.3089,500
07-Aug-202035.0335.0334.5134.7231.951,33,900
06-Aug-202035.9936.0035.6935.8633.001,04,100
05-Aug-202035.7936.5635.7936.3633.461,93,300
04-Aug-202034.4735.0934.4734.9732.181,29,700
03-Aug-202034.0734.4534.0634.3231.591,51,200
31-Jul-202034.5434.7234.1834.4531.711,97,800
30-Jul-202034.7234.7234.1634.6631.901,83,800
29-Jul-202035.2735.3635.1335.2232.411,30,400
28-Jul-202035.4035.4035.1235.1332.331,96,500
27-Jul-202036.0936.0935.7635.9933.122,14,800
24-Jul-202037.0437.0536.1836.4133.512,58,700
23-Jul-202036.2938.1336.2037.6234.626,75,700
22-Jul-202035.8836.4835.6736.4033.502,97,800
21-Jul-202034.8135.6834.5635.0832.293,41,900
20-Jul-202034.4034.6734.4034.5031.7599,500
17-Jul-202034.2734.4134.0134.1431.4267,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...