PetroChina (NY: PTR )

51.06 USD +1.78 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 49.14 51.37 48.71 51.06 239,348 +1.78(+3.61%)
Jan 24, 2022 49.12 49.64 47.84 49.28 338,468 -0.36(-0.73%)
Jan 21, 2022 49.76 50.42 49.12 49.64 173,429 -0.45(-0.90%)
Jan 20, 2022 51.20 51.28 50.04 50.09 200,304 -1.50(-2.91%)
Jan 19, 2022 52.31 52.48 51.12 51.59 210,283 -0.03(-0.06%)
Jan 18, 2022 51.54 52.35 51.28 51.62 291,011 +0.98(+1.94%)
Jan 14, 2022 50.64 0 +1.07(+2.16%)
Jan 13, 2022 49.78 50.22 49.52 49.57 125,418 -0.03(-0.06%)
Jan 12, 2022 49.20 50.39 49.05 49.60 211,431 +0.98(+2.02%)
Jan 11, 2022 47.40 48.63 47.27 48.62 135,162 +1.45(+3.07%)
Jan 10, 2022 48.01 48.01 47.04 47.17 128,026 -0.86(-1.79%)
Jan 07, 2022 47.20 48.30 46.80 48.03 266,321 +2.53(+5.56%)
Jan 06, 2022 45.28 45.52 44.89 45.50 113,330 +0.67(+1.49%)
Jan 05, 2022 45.44 45.85 44.79 44.83 210,584 -0.17(-0.38%)
Jan 04, 2022 44.61 45.12 44.51 45.00 160,308 +0.02(+0.04%)
Jan 03, 2022 44.31 45.18 44.25 44.98 113,184 +0.77(+1.74%)
Dec 31, 2021 44.83 44.88 44.15 44.21 74,922 -0.58(-1.29%)
Dec 30, 2021 44.50 44.97 44.43 44.79 125,356 +0.27(+0.61%)
Dec 29, 2021 44.96 44.96 44.29 44.52 164,202 -0.38(-0.85%)
Dec 28, 2021 45.07 45.34 44.61 44.90 110,174 -0.27(-0.60%)
Dec 27, 2021 44.56 45.18 44.34 45.17 99,692 +0.61(+1.37%)
Dec 23, 2021 44.35 44.67 44.25 44.56 97,677 +0.56(+1.27%)
Dec 22, 2021 44.00 44.20 43.78 44.00 70,474 -0.38(-0.86%)
Dec 21, 2021 44.00 44.56 43.74 44.38 178,291 +0.65(+1.49%)
Dec 20, 2021 43.68 43.99 43.02 43.73 119,119 -0.53(-1.20%)
Dec 17, 2021 44.64 44.64 44.06 44.26 156,066 -0.93(-2.06%)
Dec 16, 2021 45.05 45.65 45.05 45.19 139,545 +1.01(+2.29%)
Dec 15, 2021 44.14 44.31 43.57 44.18 111,387 -0.13(-0.29%)
Dec 14, 2021 44.50 44.90 44.09 44.31 118,310 -0.53(-1.18%)
Dec 13, 2021 45.60 45.60 44.72 44.84 136,112 -0.80(-1.75%)
Dec 10, 2021 45.68 45.71 45.06 45.64 117,573 +0.21(+0.46%)
Dec 09, 2021 45.78 45.86 45.34 45.43 109,052 -0.45(-0.98%)
Dec 08, 2021 45.37 45.99 45.37 45.88 120,211 +0.58(+1.28%)
Dec 07, 2021 46.13 46.32 45.20 45.30 143,025 -0.69(-1.50%)
Dec 06, 2021 45.07 46.13 44.48 45.99 302,061 +1.63(+3.67%)
Dec 03, 2021 45.20 45.36 44.17 44.36 254,871 -0.42(-0.94%)
Dec 02, 2021 43.46 44.96 43.33 44.78 253,542 +1.89(+4.41%)
Dec 01, 2021 44.30 44.58 42.89 42.89 188,786 -0.55(-1.27%)
Nov 30, 2021 43.22 43.81 42.74 43.44 185,554 -0.24(-0.55%)
Nov 29, 2021 44.10 44.34 43.48 43.68 257,956 +0.85(+1.98%)
Nov 26, 2021 43.92 44.08 42.18 42.83 269,946 -3.29(-7.13%)
Nov 24, 2021 45.94 46.60 45.66 46.12 121,035 +0.08(+0.17%)
Nov 23, 2021 45.52 46.26 45.52 46.04 149,864 +1.14(+2.54%)
Nov 22, 2021 44.50 45.30 44.44 44.90 110,145 +0.62(+1.40%)
Nov 19, 2021 44.72 44.85 44.14 44.28 108,874 -1.22(-2.68%)
Nov 18, 2021 45.65 45.54 45.03 45.50 127,102 -0.70(-1.52%)
Nov 17, 2021 46.27 46.82 45.94 46.20 118,058 +0.40(+0.87%)
Nov 16, 2021 45.99 46.09 45.51 45.80 88,259 +0.28(+0.62%)
Nov 15, 2021 45.70 45.87 45.22 45.52 131,742 -0.32(-0.70%)
Nov 12, 2021 45.81 45.89 45.59 45.84 109,643 +0.06(+0.13%)
Nov 11, 2021 45.54 45.91 45.29 45.78 134,419 +0.94(+2.10%)
Nov 10, 2021 45.70 44.84 168,484 -0.87(-1.90%)
Nov 09, 2021 45.57 45.75 45.07 45.71 137,891 +0.31(+0.68%)
Nov 08, 2021 45.43 45.49 45.11 45.40 145,600 +0.37(+0.82%)
Nov 05, 2021 44.63 45.15 44.16 45.03 297,838 -0.98(-2.13%)
Nov 04, 2021 46.84 46.84 45.61 46.01 148,741 -0.15(-0.32%)
Nov 03, 2021 46.53 46.59 45.80 46.16 185,172 -0.95(-2.02%)
Nov 02, 2021 47.75 47.75 47.05 47.11 154,058 -1.97(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.