PetroChina Company Limited (ADR) historical prices

   Watch this stock

Historical chart

    95.52 
    81.70 
    67.87 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 67.25 68.44 67.25 68.15 68,029
Jul 28, 2016 68.20 68.50 67.30 67.57 143,596
Jul 27, 2016 68.48 69.27 67.70 68.20 86,413
Jul 26, 2016 67.57 68.27 67.51 68.22 112,189
Jul 25, 2016 68.40 68.40 67.41 67.82 102,464
Jul 22, 2016 69.12 69.14 68.58 68.91 82,804
Jul 21, 2016 69.29 69.29 68.19 68.42 67,666
Jul 20, 2016 69.12 69.64 68.85 69.40 66,687
Jul 19, 2016 69.44 69.67 68.85 68.87 121,336
Jul 18, 2016 70.04 70.63 69.70 70.63 86,511
Jul 15, 2016 70.89 70.89 70.07 70.33 79,623
Jul 14, 2016 70.86 71.10 70.30 70.65 171,730
Jul 13, 2016 70.02 70.02 68.62 68.79 109,009
Jul 12, 2016 70.05 70.66 69.71 70.41 104,704
Jul 11, 2016 68.62 68.98 68.50 68.59 84,259
Jul 8, 2016 67.63 68.39 67.51 68.15 115,510
Jul 7, 2016 67.72 67.97 65.80 66.17 129,462
Jul 6, 2016 65.53 67.05 65.50 67.02 102,470
Jul 5, 2016 67.50 67.50 65.79 66.24 119,418
Jul 1, 2016 68.38 68.95 68.26 68.62 123,549
Jun 30, 2016 67.91 68.44 67.45 67.92 146,446
Jun 29, 2016 66.93 67.60 66.93 67.38 155,267
Jun 28, 2016 65.68 66.28 65.24 65.87 88,406
Jun 27, 2016 64.95 64.99 63.43 63.92 129,171
Jun 24, 2016 66.41 67.56 65.47 65.75 187,059
Jun 23, 2016 70.70 71.54 70.31 71.54 113,945
Jun 22, 2016 69.65 69.94 68.90 68.90 89,641
Jun 21, 2016 68.44 69.11 67.87 68.94 112,572
Jun 20, 2016 68.32 68.80 68.12 68.36 137,037
Jun 17, 2016 67.02 67.72 66.70 66.96 402,714