PetroChina Company Limited Historical Stock Prices

PTR 
$102.25
*  
3.02
3.04%
Get PTR Alerts
*Delayed - data as of Jul. 29, 2015 14:38 ET  -  Find a broker to begin trading PTR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:38  100.22  102.76  100.19  102.25 138,518
07/28/2015 98.52 99.56 97.77 99.23 180,597
07/27/2015 95.69 96.28 94.89 95.17 217,670
07/24/2015 101 101.31 99.57 99.92 112,362
07/23/2015 102.05 102.05 101.1 101.44 96,139
07/22/2015 101.99 102.35 101.44 101.66 95,659
07/21/2015 102.55 103.36 102 102.01 105,932
07/20/2015 102.46 102.8 101.7 101.99 140,352
07/17/2015 103.95 103.95 103.18 103.42 81,993
07/16/2015 103.81 104.235 103.27 104.13 115,156
07/15/2015 103.29 103.49 102.13 102.35 148,670
07/14/2015 103.03 104.02 103.03 103.49 157,758
07/13/2015 105.05 105.19 104.38 104.42 169,681
07/10/2015 104.92 105.12 103.22 104.54 157,210
07/09/2015 104.22 104.73 103.13 103.78 225,237
07/08/2015 103.94 104.43 101.45 101.55 277,536
07/07/2015 106.36 107.31 103.6351 106.7 374,262
07/06/2015 108.99 110.75 108.52 108.7 152,356
07/02/2015 111.54 112.5 110.38 110.62 115,459
07/01/2015 110.7 111.038 109 109.23 118,580
06/30/2015 112.34 112.34 110.33 110.81 94,579
06/29/2015 110.45 111.22 109.73 109.86 93,679
06/26/2015 113.14 113.47 112.262 112.71 109,142
06/25/2015 116.33 116.33 115.5 115.54 111,204
06/24/2015 117.91 118.33 116.66 116.94 144,562
06/23/2015 115 115.29 114.44 115.08 88,799
06/22/2015 112.79 113.53 112.46 112.93 93,031
06/19/2015 111.5 112.04 111.27 111.75 158,504
06/18/2015 111.06 111.725 110.772 111.27 98,552
06/17/2015 111.83 112.04 110.72 111.54 104,089
06/16/2015 111.11 112.01 110.62 111.84 92,764
06/15/2015 113.99 113.99 112.43 113.06 81,116
06/12/2015 115.09 115.46 114.95 115.04 69,144
06/11/2015 114.67 115.1 114.02 114.54 109,253
06/10/2015 114.37 115.27 114.29 114.94 138,284
06/09/2015 115.18 115.2 114.59 115 82,801
06/08/2015 116.24 117.18 116.24 116.44 98,623
06/05/2015 115 116.05 114.36 115.39 74,468
06/04/2015 117.46 117.46 116.26 116.76 83,773
06/03/2015 118.25 118.55 117.71 117.9 118,323
06/02/2015 117.76 119.13 117.6 118.36 114,836
06/01/2015 118.2 118.28 117.35 117.48 111,975
05/29/2015 119.41 119.41 118.23 118.49 145,225
05/28/2015 120.2 120.2 118.77 119.93 203,645
05/27/2015 123.29 124.19 122.94 123.88 89,674
05/26/2015 125.15 125.25 123.19 123.35 144,071
05/22/2015 124.06 125.46 123.9 124.77 178,282
05/21/2015 122.18 122.87 121.81 122.39 138,834
05/20/2015 123.4 123.87 122.89 123.41 89,985
05/19/2015 124.24 124.46 123.39 123.72 127,619
05/18/2015 122.4 123.78 121.75 123.12 304,428
05/15/2015 123.2 125.3 123 124.99 439,844
05/14/2015 121.54 122.35 120.57 121.31 176,132
05/13/2015 121.59 121.98 120.89 121.21 104,165
05/12/2015 120.55 122.37 120.211 122.21 134,927
05/11/2015 122.97 123.43 121.98 122.13 206,059
05/08/2015 125.65 126.68 124.12 125.78 145,096
05/07/2015 123.52 125.01 122.36 124.83 304,801
05/06/2015 127.94 128.2 125.17 125.62 179,112
05/05/2015 129 129.36 127.51 127.94 143,046
05/04/2015 129.85 130.97 129.68 130.61 166,201
05/01/2015 129.07 130.08 128.56 129.5 94,652
04/30/2015 128.42 129.39 128.04 128.92 158,692
04/29/2015 128.93 130.19 128.3001 130.04 187,383
04/28/2015 131.47 131.95 130.24 131.47 165,291
04/27/2015 133.88 136.225 133.61 134.3 353,693
04/24/2015 129.63 130.17 128.95 130.05 190,500
04/23/2015 130.48 131.51 129.98 131.24 196,263
04/22/2015 131.75 131.86 130.8201 131.37 129,103
04/21/2015 131.85 132.24 130.83 130.98 188,416
04/20/2015 129.3 130.9 128.77 129.59 326,791
04/17/2015 132.19 133.38 131.16 133.23 348,844
04/16/2015 134.96 136.98 134.46 136.37 417,800
04/15/2015 130.01 131.32 129.35 130.99 406,305
04/14/2015 127.8 129.64 127.19 128.36 587,418
04/13/2015 129.98 130.79 128.07 128.34 241,867
04/10/2015 129.5 130.47 128.51 130.29 365,769
04/09/2015 128.18 131.35 126.1855 131.17 820,573
04/08/2015 122.61 124.5324 121.23 122.85 411,892
04/07/2015 115.07 116.18 114.85 115.74 109,028
04/06/2015 113.73 116.09 113.73 115.58 138,156
04/02/2015 112.66 113.46 112.65 112.87 106,665
04/01/2015 111.35 113.1899 111.35 112.76 115,215
03/31/2015 110.17 111.55 110.15 111.21 139,383
03/30/2015 109.83 111.435 109.81 111.16 202,041
03/27/2015 107.76 107.87 106.135 106.61 277,236
03/26/2015 106.74 107.49 105.15 106.05 138,548
03/25/2015 107.11 107.43 105.7 106.04 177,401
03/24/2015 105.82 105.91 104.455 104.87 157,795
03/23/2015 107.44 108 106.83 106.93 100,675
03/20/2015 108.03 109.2 108.03 108.9 92,023
03/19/2015 108.2 108.79 107.65 108.03 117,114
03/18/2015 106.01 108.99 105.65 108.4 202,311
03/17/2015 104.11 105.4 104.1 105.12 96,892
03/16/2015 105.96 105.96 103.34 103.74 214,269
03/13/2015 105.72 105.72 104.66 105.57 110,380
03/12/2015 106.23 106.35 105.02 105.22 75,342
03/11/2015 105.91 105.94 105.06 105.4 70,355
03/10/2015 106.54 106.56 105.325 105.7 115,861
03/09/2015 108.01 108.2 107.34 107.5 92,609
03/06/2015 108.34 108.34 106.25 106.7 190,433
03/05/2015 109.33 109.8 109.01 109.22 118,757
03/04/2015 110.91 111.2 109.7 110.82 203,150
03/03/2015 113 113.61 112.5 113.38 118,131
03/02/2015 114.99 115.32 114.49 114.97 118,631
02/27/2015 114.99 116.98 114.99 116.37 106,325
02/26/2015 115.43 115.69 115.119 115.29 120,241
02/25/2015 113.97 114.4473 113.69 114.07 60,081
02/24/2015 114.14 115 113.865 114.33 99,646
02/23/2015 113.96 114.36 113.18 113.5 77,005
02/20/2015 114.22 114.87 113.9 114.81 98,866
02/19/2015 114.48 115.235 113.99 114.1 115,516
02/18/2015 115.41 115.77 114.8 115.59 142,140
02/17/2015 112.77 114.11 112.58 113.89 174,154
02/13/2015 111.4 112.09 111.31 111.79 80,834
02/12/2015 110.76 112.08 110.6 111.42 104,767
02/11/2015 109.76 109.77 108.72 109.5 108,179
02/10/2015 111.3 111.3 109.31 109.74 199,197
02/09/2015 111.13 111.82 110.65 111.08 118,481
02/06/2015 110.44 111 109.93 109.98 121,859
02/05/2015 111.58 112.49 111.166 112.33 111,503
02/04/2015 114.55 115.7 113.81 114.12 158,349
02/03/2015 112.09 114.91 111.6301 114.27 242,311
02/02/2015 110.25 111.26 109.31 110.9 148,105
01/30/2015 108.28 109.99 107.7 108.57 176,428
01/29/2015 109.135 109.47 107.25 109.35 154,336
01/28/2015 110.56 110.6 108.32 108.39 122,847
01/27/2015 111.87 112.14 110.86 111.62 201,579
01/26/2015 114.35 115.09 113.92 114.9 78,684
01/23/2015 114.53 115.79 114.29 114.46 115,463
01/22/2015 112.98 113.98 112.23 113.7 131,222
01/21/2015 110.64 112.68 110.5 112.11 149,715
01/20/2015 110.82 110.88 109.63 110.29 201,986
01/16/2015 112.17 114.13 112.16 114.05 193,454
01/15/2015 114.4 115.19 112.592 112.72 183,303
01/14/2015 112.96 113.27 110.73 113.27 197,249
01/13/2015 114.28 115 111.6 113.87 317,814
01/12/2015 112.89 113.17 110.11 110.81 231,048
01/09/2015 114.19 114.22 111.82 113.09 120,252
01/08/2015 113.96 115.09 113.71 114.23 127,168
01/07/2015 110.91 112.8 110.76 112.41 282,213
01/06/2015 109.91 110.0174 107.09 108.09 247,109
01/05/2015 111.92 111.99 109.66 110.15 238,361
01/02/2015 111.15 111.62 110.15 110.4 130,741
12/31/2014 111.35 111.76 110.2 110.96 118,306
12/30/2014 109.96 110.04 109.14 109.88 99,393
12/29/2014 113.6 113.72 112 112.13 91,570
12/26/2014 115 115.15 113.24 113.65 141,784
12/24/2014 111.19 111.93 110.21 111.25 63,735
12/23/2014 111.09 112.81 110.38 112.76 162,408
12/22/2014 111.07 112 110.47 110.63 192,542
12/19/2014 109.17 112.2 108.582 111.78 296,967
12/18/2014 110.5 110.5 107.767 109.33 278,703
12/17/2014 106.09 111.05 106 109.47 429,822
12/16/2014 102.08 105.77 102 103.98 190,420
12/15/2014 105.86 106.56 103.25 103.49 317,812
12/12/2014 103.51 104.1899 101.64 102.01 200,045
12/11/2014 103.97 105.15 103.44 103.55 263,902
12/10/2014 104 104.465 102.46 102.98 181,085
12/09/2014 105.36 106.19 105.0656 105.73 161,850
12/08/2014 109.14 109.34 106.5 106.8 194,897
12/05/2014 111.4 111.79 110.55 111.32 182,064
12/04/2014 108.69 109.91 108.46 109.56 228,089
12/03/2014 102.3 104.41 102.28 103.18 239,567
12/02/2014 105.76 107.0895 105.51 106.03 122,370
12/01/2014 104.75 105.77 104.15 105.38 251,636
11/28/2014 109.16 109.28 105.89 107.02 234,346
11/26/2014 112.73 113.8 112.39 113.12 128,742
11/25/2014 113.38 113.61 110.86 111.3 179,017
11/24/2014 115.95 116.03 114.88 115 88,490
11/21/2014 115.35 117 115.35 116.06 287,057
11/20/2014 110.29 110.9 109.9255 110.66 122,227
11/19/2014 110.1 110.77 109.51 110.19 154,471
11/18/2014 110.65 110.69 109.78 110.54 117,649
11/17/2014 111.55 112.34 111.04 112.02 87,336
11/14/2014 113.14 114.59 112.77 114.22 120,067
11/13/2014 114.2 114.2 111.89 112.61 254,514
11/12/2014 116.57 117.35 115.62 115.86 105,002
11/11/2014 116.3 116.46 115.48 116.19 97,953
11/10/2014 119.56 119.77 117.62 117.94 129,737
11/07/2014 118.25 119.51 118.07 119.51 156,939
11/06/2014 120.7 120.7 118.64 119.4 209,886
11/05/2014 120.69 121.68 119.62 121.66 226,108
11/04/2014 123 123.81 121.91 123.12 173,204
11/03/2014 122.98 123.1 120.894 121.19 158,562
10/31/2014 124.95 125.94 124.75 125.5 125,105
10/30/2014 124.11 124.57 123.24 123.72 151,351
10/29/2014 125.42 127 123.98 125.16 262,520
10/28/2014 123 124.985 122.67 124.77 241,915
10/27/2014 121.33 121.4645 120.64 121.13 170,843
10/24/2014 123.76 123.91 123.05 123.57 158,668
10/23/2014 124.345 124.71 123.55 124.03 87,179
10/22/2014 123.81 124.88 122.52 122.58 153,205
10/21/2014 121.54 122.63 121.31 122.37 157,830
10/20/2014 121.05 121.9 120.65 121.61 112,980
10/17/2014 121.62 122.09 120.83 121.17 190,769
10/16/2014 118.1 121.24 117.88 120.29 193,482
10/15/2014 118.76 119.5 115.06 119.13 248,209
10/14/2014 122.08 123.25 121.29 121.75 133,796
10/13/2014 123.53 124.705 122.32 122.38 106,639
10/10/2014 123.78 124.218 122.435 122.7 147,235
10/09/2014 127.7 127.7 125.46 125.53 183,659
10/08/2014 127.49 129.38 125.84 129.25 165,417
10/07/2014 129.5 129.5 127.99 128.05 117,401
10/06/2014 129.35 130.26 128.98 129.13 91,941
10/03/2014 128.39 128.47 127.34 127.54 147,450
10/02/2014 126.13 126.55 123.56 125.67 116,917
10/01/2014 128 128.34 125.81 126.22 179,616
09/30/2014 128.44 129.09 128.01 128.51 82,430
09/29/2014 129.49 129.87 128.95 129.18 136,740
09/26/2014 133.27 134.22 133.02 133.51 56,248
09/25/2014 133.61 133.99 132.69 133.04 81,260
09/24/2014 133.83 135.18 133.27 134.81 128,998
09/23/2014 131.09 131.648 130.34 130.52 117,842
09/22/2014 132.34 132.435 130.175 130.71 215,453
09/19/2014 135.68 135.93 134.13 134.51 119,177
09/18/2014 136.66 136.66 135.88 136.2 77,975
09/17/2014 138.88 138.88 137.2 137.49 152,410
09/16/2014 133.67 137.36 133.2501 135.57 183,894
09/15/2014 135.29 135.79 134.34 134.51 135,802
09/12/2014 136.28 136.49 135.28 135.9 171,271
09/11/2014 137.44 138.79 137.205 138.3 177,875
09/10/2014 140.44 140.97 139.6 140.94 141,787
09/09/2014 145.04 145.27 143.56 144.07 133,395
09/08/2014 147.99 148.15 147.09 147.76 115,097
09/05/2014 148.47 149.44 148.25 149.4 100,741
09/04/2014 150.19 150.8 148.68 149.48 132,921
09/03/2014 147.94 148.4858 147.3 148.17 122,892
09/02/2014 144.68 145.02 144.13 144.37 137,312
08/29/2014 142.19 142.57 141.51 141.8 139,146
08/28/2014 141.7 143.68 140.33 142.19 131,055
08/27/2014 146 146 145.06 145.34 116,198
08/26/2014 144.83 145.45 144.74 144.98 142,402
08/25/2014 141.5 143.04 141.31 142.99 194,507
08/22/2014 139.37 139.8899 138.64 139.09 91,791
08/21/2014 139.04 139.25 138.26 138.87 71,094
08/20/2014 138.5 139.27 138.36 139.22 86,766
08/19/2014 140 140.83 140 140.53 72,519
08/18/2014 138.97 139.974 138.78 139.8 99,769
08/15/2014 138.96 139.08 137.7 138.34 106,577
08/14/2014 138.18 138.77 137.8 138.69 125,356
08/13/2014 140.54 141 138.82 139.68 307,745
08/12/2014 138.97 139.43 138.72 139.24 271,725
08/11/2014 136.59 136.725 135.13 135.97 196,352
08/08/2014 133.03 134.15 132.66 134.11 143,821
08/07/2014 130.93 130.93 129.37 130.14 79,782
08/06/2014 129.4 130.3 129.2 129.64 98,838
08/05/2014 130.13 130.35 129.1 129.59 76,097
08/04/2014 130.95 131.34 129.69 131.24 118,417
08/01/2014 130.54 131.2 129.47 130.81 168,658
07/31/2014 130.81 131.12 129.06 129.07 274,444
07/30/2014 134.95 135.47 133.11 133.71 155,902
07/29/2014 135.7 135.7 132.2 132.93 371,995
07/28/2014 137.72 137.97 137.18 137.81 156,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?