PetroChina Limited (PTR)
NYSE: PTR
· Real-Time Price · USD
46.85
-0.24 (-0.51%)
At close: Sep 08, 2022, 10:00 PM
PTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2022 | 47.00 | 47.13 | 46.30 | 46.85 | 46.85 | -0.51% | 183,179 |
| Sep 7, 2022 | 46.93 | 47.77 | 46.77 | 47.09 | 47.09 | -0.40% | 163,761 |
| Sep 6, 2022 | 47.37 | 47.58 | 46.75 | 47.28 | 47.28 | 0.77% | 317,005 |
| Sep 2, 2022 | 46.64 | 47.57 | 46.52 | 46.92 | 46.92 | 1.08% | 214,673 |
| Sep 1, 2022 | 46.24 | 47.44 | 45.81 | 46.42 | 46.42 | 0.41% | 443,742 |
| Aug 31, 2022 | 46.49 | 46.68 | 46.00 | 46.23 | 46.23 | -0.82% | 783,608 |
| Aug 30, 2022 | 47.89 | 47.89 | 46.16 | 46.61 | 46.61 | -3.58% | 515,975 |
| Aug 29, 2022 | 47.83 | 48.60 | 47.66 | 48.34 | 48.34 | 0.98% | 379,224 |
| Aug 26, 2022 | 48.05 | 48.40 | 47.25 | 47.87 | 47.87 | 0.50% | 429,781 |
| Aug 25, 2022 | 46.60 | 48.17 | 46.60 | 47.63 | 47.63 | 3.66% | 434,599 |
| Aug 24, 2022 | 45.41 | 46.00 | 43.80 | 45.95 | 45.95 | 1.68% | 394,258 |
| Aug 23, 2022 | 44.68 | 45.46 | 44.58 | 45.19 | 45.19 | 3.46% | 452,133 |
| Aug 22, 2022 | 43.48 | 43.89 | 43.01 | 43.68 | 43.68 | -0.27% | 280,343 |
| Aug 19, 2022 | 43.00 | 43.81 | 43.00 | 43.80 | 43.80 | 1.41% | 393,897 |
| Aug 18, 2022 | 43.21 | 43.30 | 42.49 | 43.19 | 43.19 | 0.37% | 492,605 |
| Aug 17, 2022 | 42.49 | 43.34 | 42.25 | 43.03 | 43.03 | 2.65% | 514,652 |
| Aug 16, 2022 | 41.69 | 42.64 | 41.55 | 41.92 | 41.92 | -1.83% | 559,610 |
| Aug 15, 2022 | 42.41 | 42.81 | 41.48 | 42.70 | 42.70 | -3.39% | 629,846 |
| Aug 12, 2022 | 43.29 | 44.34 | 42.22 | 44.20 | 44.20 | -1.65% | 845,459 |
| Aug 11, 2022 | 44.57 | 45.18 | 44.57 | 44.94 | 44.94 | 1.81% | 115,843 |