Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetroChina (NY: PTR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 08, 2022 0 +0.00(+0.00%)
Sep 07, 2022 46.93 47.77 46.77 47.09 163,732 -0.19(-0.40%)
Sep 06, 2022 47.37 47.58 46.75 47.28 317,005 +0.36(+0.77%)
Sep 02, 2022 46.64 47.57 46.52 46.92 214,673 +0.50(+1.08%)
Sep 01, 2022 46.24 47.44 45.81 46.42 475,742 +0.19(+0.41%)
Aug 31, 2022 46.49 46.68 46.00 46.23 783,608 -0.38(-0.82%)
Aug 30, 2022 47.89 47.89 46.16 46.61 642,728 -1.73(-3.58%)
Aug 29, 2022 47.83 48.60 47.66 48.34 379,188 +0.47(+0.98%)
Aug 26, 2022 48.05 48.40 47.25 47.87 429,781 +0.24(+0.50%)
Aug 25, 2022 46.60 48.17 46.60 47.63 434,567 +1.68(+3.66%)
Aug 24, 2022 45.41 46.00 43.80 45.95 394,258 +0.76(+1.68%)
Aug 23, 2022 44.68 45.46 44.58 45.19 452,128 +1.51(+3.46%)
Aug 22, 2022 43.48 43.89 43.01 43.68 280,341 -0.12(-0.27%)
Aug 19, 2022 43.00 43.81 43.00 43.80 393,897 +0.61(+1.41%)
Aug 18, 2022 43.21 43.30 42.49 43.19 492,565 +0.16(+0.37%)
Aug 17, 2022 42.49 43.34 42.25 43.03 514,627 +1.11(+2.65%)
Aug 16, 2022 41.69 42.64 41.55 41.92 559,610 -0.78(-1.83%)
Aug 15, 2022 42.41 42.81 41.48 42.70 629,826 -1.50(-3.39%)
Aug 12, 2022 43.29 44.34 42.22 44.20 845,459 -0.74(-1.65%)
Aug 11, 2022 44.57 45.18 44.57 44.94 115,843 +0.80(+1.81%)
Aug 10, 2022 44.22 44.30 43.75 44.14 128,228 -0.48(-1.08%)
Aug 09, 2022 45.89 45.89 44.25 44.62 154,911 +0.69(+1.57%)
Aug 08, 2022 43.88 44.13 43.45 43.93 105,186 +0.10(+0.23%)
Aug 05, 2022 43.20 44.14 43.20 43.83 88,917 -0.12(-0.27%)
Aug 04, 2022 44.90 45.15 43.84 43.95 135,217 -1.23(-2.72%)
Aug 03, 2022 45.44 45.52 44.82 45.18 96,937 -0.36(-0.79%)
Aug 02, 2022 45.61 45.95 45.06 45.54 114,763 +0.12(+0.26%)
Aug 01, 2022 46.10 46.28 45.04 45.42 164,237 -1.24(-2.66%)
Jul 29, 2022 46.96 47.66 46.58 46.66 251,822 -0.42(-0.89%)
Jul 28, 2022 47.48 47.67 46.81 47.08 98,829 -0.51(-1.07%)
Jul 27, 2022 47.05 47.83 46.67 47.59 127,992 +1.13(+2.43%)
Jul 26, 2022 46.90 47.05 46.41 46.46 134,189 -0.01(-0.02%)
Jul 25, 2022 45.91 46.56 45.53 46.47 154,934 +0.79(+1.73%)
Jul 22, 2022 46.17 46.49 45.56 45.68 95,233 -0.15(-0.33%)
Jul 21, 2022 45.53 45.85 45.17 45.83 114,140 -0.57(-1.23%)
Jul 20, 2022 46.35 46.55 46.01 46.40 104,194 -0.37(-0.79%)
Jul 19, 2022 46.26 46.87 46.24 46.77 114,583 +0.44(+0.95%)
Jul 18, 2022 45.79 46.88 45.63 46.33 167,532 +1.57(+3.51%)
Jul 15, 2022 44.39 44.76 43.66 44.76 152,597 +0.58(+1.31%)
Jul 14, 2022 44.35 44.35 43.32 44.18 113,015 -0.92(-2.04%)
Jul 13, 2022 44.75 45.38 44.52 45.10 88,431 +0.55(+1.23%)
Jul 12, 2022 44.59 45.30 44.29 44.55 140,556 -0.58(-1.29%)
Jul 11, 2022 44.96 45.34 44.70 45.13 101,877 -0.58(-1.27%)
Jul 08, 2022 46.27 46.27 44.86 45.71 138,212 -0.19(-0.41%)
Jul 07, 2022 45.26 46.45 45.26 45.90 218,176 +1.68(+3.80%)
Jul 06, 2022 44.53 44.55 43.14 44.22 243,298 -0.25(-0.56%)
Jul 05, 2022 46.72 46.72 43.66 44.47 576,455 -2.88(-6.08%)
Jul 01, 2022 47.00 47.49 46.23 47.35 94,465 +0.71(+1.52%)
Jun 30, 2022 47.16 47.70 46.09 46.64 203,765 -1.05(-2.20%)
Jun 29, 2022 49.41 49.41 47.55 47.69 252,003 -1.53(-3.11%)
Jun 28, 2022 48.70 49.68 48.70 49.22 172,241 +1.14(+2.37%)
Jun 27, 2022 47.69 48.30 47.42 48.08 153,570 +1.06(+2.25%)
Jun 24, 2022 46.83 47.58 46.42 47.02 119,929 +0.63(+1.36%)
Jun 23, 2022 47.21 47.50 45.95 46.39 164,867 -0.33(-0.71%)
Jun 22, 2022 47.07 47.62 46.56 46.72 244,142 -2.82(-5.69%)
Jun 21, 2022 48.63 49.96 48.53 49.54 303,787 +2.28(+4.82%)
Jun 17, 2022 49.14 49.49 46.82 47.26 327,131 -3.05(-6.06%)
Jun 16, 2022 50.48 50.72 49.35 50.31 260,748 -3.26(-6.09%)
Jun 15, 2022 54.14 54.31 53.12 53.57 190,860 -0.74(-1.36%)
Jun 14, 2022 55.08 55.84 53.84 54.31 188,199 +0.29(+0.54%)
Jun 13, 2022 54.09 54.76 52.35 54.02 298,131 +0.10(+0.19%)
Jun 10, 2022 54.69 54.69 53.47 53.92 102,195 -0.93(-1.70%)
Jun 09, 2022 55.48 55.48 54.64 54.85 148,483 -0.45(-0.81%)
Jun 08, 2022 55.32 55.94 55.00 55.30 157,402 +0.37(+0.67%)
Jun 07, 2022 54.09 54.97 54.02 54.93 139,853 +0.72(+1.33%)
Jun 06, 2022 54.28 54.77 53.73 54.21 281,637 +0.21(+0.39%)
Jun 03, 2022 53.91 54.23 53.65 54.00 135,081 +0.38(+0.71%)
Jun 02, 2022 53.34 54.05 52.97 53.62 249,069 +0.22(+0.41%)
Jun 01, 2022 52.93 53.84 52.67 53.40 134,522 +1.21(+2.32%)
May 31, 2022 53.69 54.30 52.19 52.19 256,840 -0.47(-0.89%)
May 27, 2022 52.24 52.79 51.93 52.66 100,640 +0.38(+0.73%)
May 26, 2022 51.52 52.41 51.37 52.28 168,164 +1.07(+2.09%)
May 25, 2022 50.98 51.52 50.90 51.21 158,684 +0.90(+1.79%)
May 24, 2022 49.70 50.64 49.70 50.31 94,205 +0.32(+0.64%)
May 23, 2022 50.70 50.70 49.71 49.99 149,499 -0.02(-0.04%)
May 20, 2022 49.63 50.20 49.24 50.01 99,537 +0.83(+1.69%)
May 19, 2022 48.00 49.52 47.99 49.18 112,136 +1.00(+2.08%)
May 18, 2022 48.91 49.25 47.82 48.18 93,594 -0.19(-0.39%)
May 17, 2022 48.89 49.28 48.31 48.37 106,225 +0.13(+0.27%)
May 16, 2022 47.86 48.50 47.40 48.24 157,654 -0.40(-0.82%)
May 13, 2022 48.48 48.93 48.00 48.64 84,186 +1.03(+2.16%)
May 12, 2022 47.49 47.67 46.76 47.61 94,377 -0.28(-0.58%)
May 11, 2022 48.17 48.72 47.73 47.89 133,735 +0.24(+0.50%)
May 10, 2022 48.06 48.78 47.00 47.65 127,139 +0.02(+0.04%)
May 09, 2022 49.88 49.88 47.56 47.63 182,980 -3.10(-6.11%)
May 06, 2022 50.86 50.88 49.88 50.73 87,600 +0.27(+0.54%)
May 05, 2022 51.41 51.41 49.65 50.46 135,761 -0.84(-1.64%)
May 04, 2022 50.48 51.58 50.38 51.30 156,117 +1.50(+3.01%)
May 03, 2022 48.85 50.26 48.77 49.80 306,718 +1.49(+3.08%)
May 02, 2022 46.97 48.48 46.67 48.31 124,508 +0.89(+1.88%)
Apr 29, 2022 48.45 48.58 47.42 47.42 152,717 -1.29(-2.65%)
Apr 28, 2022 47.80 48.82 47.32 48.71 135,981 +1.19(+2.50%)
Apr 27, 2022 47.32 47.60 46.92 47.52 70,486 +0.11(+0.23%)
Apr 26, 2022 46.92 48.05 46.92 47.41 145,633 +0.37(+0.79%)
Apr 25, 2022 47.09 47.17 46.05 47.04 227,977 -1.79(-3.67%)
Apr 22, 2022 49.39 49.90 48.66 48.83 72,602 -0.16(-0.33%)
Apr 21, 2022 50.15 50.26 48.63 48.99 161,153 -1.52(-3.01%)
Apr 20, 2022 51.03 51.10 50.38 50.51 87,612 -0.75(-1.46%)
Apr 19, 2022 51.90 51.94 50.92 51.26 144,245 -0.74(-1.42%)
Apr 18, 2022 52.38 52.49 51.50 52.00 172,524 -0.38(-0.73%)
Apr 14, 2022 51.94 52.58 51.46 52.38 92,542 +0.02(+0.04%)
Apr 13, 2022 51.73 52.75 51.73 52.36 132,024 +1.14(+2.23%)
Apr 12, 2022 51.00 51.95 50.95 51.22 117,287 +0.96(+1.91%)
Apr 11, 2022 51.50 51.60 50.26 50.26 153,242 -2.49(-4.72%)
Apr 08, 2022 52.20 53.07 52.07 52.75 120,087 +0.46(+0.88%)
Apr 07, 2022 52.58 52.95 51.22 52.29 111,112 -0.59(-1.12%)
Apr 06, 2022 52.50 54.13 52.50 52.88 255,028 +1.33(+2.58%)
Apr 05, 2022 52.82 53.02 51.55 51.55 140,611 -1.20(-2.27%)
Apr 04, 2022 52.13 53.49 52.13 52.75 179,044 +1.08(+2.09%)
Apr 01, 2022 51.19 51.97 51.08 51.67 186,469 +1.12(+2.22%)
Mar 31, 2022 51.84 51.93 50.46 50.55 243,885 -2.62(-4.93%)
Mar 30, 2022 52.50 53.62 52.50 53.17 145,538 +0.92(+1.76%)
Mar 29, 2022 50.88 52.35 49.94 52.25 187,481 +1.12(+2.19%)
Mar 28, 2022 52.29 52.29 50.93 51.13 140,621 -1.41(-2.68%)
Mar 25, 2022 50.85 52.98 50.42 52.54 189,094 +2.05(+4.06%)
Mar 24, 2022 51.71 51.73 50.33 50.49 150,092 -1.15(-2.23%)
Mar 23, 2022 50.37 52.55 50.36 51.64 245,870 +1.40(+2.79%)
Mar 22, 2022 50.35 50.78 49.48 50.24 243,973 +0.51(+1.03%)
Mar 21, 2022 49.61 49.89 49.28 49.73 182,455 +0.32(+0.65%)
Mar 18, 2022 49.20 49.60 48.61 49.41 214,479 +0.23(+0.47%)
Mar 17, 2022 48.40 49.42 47.72 49.18 301,691 +2.69(+5.79%)
Mar 16, 2022 46.14 46.96 45.47 46.49 292,412 +1.73(+3.87%)
Mar 15, 2022 44.85 45.31 43.28 44.76 436,376 -2.07(-4.42%)
Mar 14, 2022 48.22 48.54 46.51 46.83 329,880 -2.72(-5.49%)
Mar 11, 2022 50.00 50.02 49.02 49.55 263,006 -1.01(-2.00%)
Mar 10, 2022 50.36 51.31 50.27 50.56 312,836 +0.21(+0.42%)
Mar 09, 2022 53.31 53.45 50.01 50.35 671,019 -5.38(-9.65%)
Mar 08, 2022 57.24 57.87 54.37 55.73 434,837 -1.63(-2.84%)
Mar 07, 2022 56.16 57.48 56.14 57.36 423,758 +1.52(+2.72%)
Mar 04, 2022 53.61 55.86 53.61 55.84 209,603 +2.17(+4.04%)
Mar 03, 2022 53.62 53.92 52.75 53.67 268,431 -0.57(-1.05%)
Mar 02, 2022 54.89 55.00 54.05 54.24 258,463 +0.48(+0.89%)
Mar 01, 2022 53.46 54.24 53.19 53.76 302,602 +0.50(+0.94%)
Feb 28, 2022 52.01 53.56 51.82 53.26 187,336 +1.61(+3.12%)
Feb 25, 2022 52.23 52.05 50.89 51.65 215,122 -1.12(-2.12%)
Feb 24, 2022 54.00 54.04 52.00 52.77 312,320 +0.43(+0.82%)
Feb 23, 2022 53.20 53.25 51.87 52.34 161,305 -0.90(-1.69%)
Feb 22, 2022 53.64 53.94 52.58 53.24 198,641 +0.85(+1.62%)
Feb 18, 2022 52.39 0 +0.12(+0.23%)
Feb 17, 2022 52.46 52.58 51.82 52.27 167,053 +0.14(+0.27%)
Feb 16, 2022 52.02 53.31 52.02 52.13 210,859 +1.33(+2.62%)
Feb 15, 2022 52.64 52.64 50.62 50.80 438,843 -3.28(-6.07%)
Feb 14, 2022 54.86 54.86 53.34 54.08 235,664 -1.01(-1.83%)
Feb 11, 2022 53.00 55.18 53.00 55.09 348,777 +2.32(+4.40%)
Feb 10, 2022 53.00 53.88 52.54 52.77 160,917 -0.72(-1.35%)
Feb 09, 2022 52.60 53.50 52.50 53.49 132,435 +1.23(+2.35%)
Feb 08, 2022 52.80 52.81 51.45 52.26 246,002 -0.35(-0.67%)
Feb 07, 2022 52.32 52.96 51.96 52.61 283,945 +0.85(+1.64%)
Feb 04, 2022 51.28 52.42 51.28 51.76 278,245 +0.79(+1.55%)
Feb 03, 2022 50.71 51.16 50.97 106,181 +0.14(+0.28%)
Feb 02, 2022 50.80 51.27 50.08 50.83 230,151 +0.46(+0.91%)
Feb 01, 2022 49.67 50.62 49.27 50.37 167,426 +0.88(+1.78%)
Jan 31, 2022 49.67 49.49 131,230 -0.20(-0.40%)
Jan 28, 2022 50.47 50.53 49.14 49.69 186,143 -0.82(-1.62%)
Jan 27, 2022 51.26 51.80 50.06 50.51 116,410 -0.72(-1.41%)
Jan 26, 2022 51.28 51.72 50.57 51.23 438,766 +0.17(+0.33%)
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%)
Nov 01, 2021 48.57 48.26 48.26 49.08 164,370 +0.82(+1.70%)
Oct 29, 2021 48.59 48.59 47.39 48.26 237,056 -0.33(-0.68%)
Oct 28, 2021 48.34 48.68 47.72 48.59 159,498 -0.46(-0.94%)
Oct 27, 2021 50.00 50.09 48.95 49.05 183,989 -1.87(-3.67%)
Oct 26, 2021 51.46 50.92 113,150 -0.36(-0.70%)
Oct 25, 2021 51.06 51.38 50.73 51.28 126,738 +1.14(+2.27%)
Oct 22, 2021 50.40 50.40 49.45 50.14 168,698 -1.02(-1.99%)
Oct 21, 2021 51.89 51.89 50.61 51.16 165,356 -0.97(-1.86%)
Oct 20, 2021 52.48 52.48 51.80 52.13 152,774 -0.56(-1.06%)
Oct 19, 2021 52.50 52.91 52.07 52.69 92,546 +0.64(+1.23%)
Oct 18, 2021 52.37 52.69 51.81 52.05 111,975 +0.23(+0.44%)
Oct 15, 2021 52.04 52.22 51.77 51.82 118,501 -0.07(-0.13%)
Oct 14, 2021 52.56 52.56 51.46 51.89 156,453 -0.18(-0.35%)
Oct 13, 2021 51.80 52.27 51.16 52.07 150,457 -0.14(-0.27%)
Oct 12, 2021 52.50 52.88 52.01 52.21 194,729 -1.28(-2.39%)
Oct 11, 2021 54.10 54.50 53.41 53.49 239,821 +0.01(+0.02%)
Oct 08, 2021 52.69 53.49 52.62 53.48 239,265 +0.73(+1.38%)
Oct 07, 2021 52.11 52.75 51.66 52.75 275,124 +0.36(+0.69%)
Oct 06, 2021 52.00 52.68 51.14 52.39 655,165 +1.65(+3.25%)
Oct 05, 2021 51.48 51.49 50.51 50.74 475,291 +3.11(+6.53%)
Oct 04, 2021 47.50 47.87 47.33 47.63 161,443 +0.47(+1.00%)
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.