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

Royal Dutch Shell Plc ADR (NY: RDS-A )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 52.74 56.60 52.08 55.81 3,052,913 +1.71(+3.16%)
Oct 30, 2008 54.62 54.78 51.44 54.10 4,460,586 -1.72(-3.08%)
Oct 29, 2008 52.84 57.41 52.51 55.82 4,701,586 +4.13(+7.99%)
Oct 28, 2008 48.79 51.71 46.37 51.69 4,316,659 +6.99(+15.64%)
Oct 27, 2008 44.32 47.03 44.00 44.70 4,324,305 -2.08(-4.45%)
Oct 24, 2008 44.28 47.56 44.18 46.78 4,215,122 -3.41(-6.79%)
Oct 23, 2008 47.45 50.85 46.65 50.19 4,821,534 +3.20(+6.81%)
Oct 22, 2008 48.61 48.79 46.18 46.99 3,037,625 -4.54(-8.81%)
Oct 21, 2008 52.31 53.58 51.02 51.53 3,425,966 -3.15(-5.76%)
Oct 20, 2008 51.40 54.72 51.11 54.68 3,181,478 +6.11(+12.58%)
Oct 17, 2008 46.40 51.38 46.22 48.57 5,357,109 +0.46(+0.96%)
Oct 16, 2008 46.26 48.29 44.02 48.11 6,552,395 +1.97(+4.27%)
Oct 15, 2008 50.19 50.35 45.99 46.14 5,461,530 -5.47(-10.60%)
Oct 14, 2008 54.36 54.59 50.18 51.61 5,472,295 -0.70(-1.34%)
Oct 13, 2008 48.00 52.31 47.05 52.31 3,778,097 +7.61(+17.02%)
Oct 10, 2008 44.63 48.14 42.08 44.70 10,062,552 -2.74(-5.78%)
Oct 09, 2008 52.16 52.52 47.00 47.44 6,606,042 -4.87(-9.31%)
Oct 08, 2008 52.64 54.13 50.27 52.31 5,836,198 +0.63(+1.22%)
Oct 07, 2008 55.98 56.20 51.52 51.68 3,800,848 -1.93(-3.60%)
Oct 06, 2008 54.27 54.41 49.90 53.61 5,124,848 -1.98(-3.56%)
Oct 03, 2008 55.33 58.48 55.30 55.59 3,019,235 +0.34(+0.62%)
Oct 02, 2008 57.77 57.87 55.02 55.25 4,523,858 -3.75(-6.36%)
Oct 01, 2008 58.07 59.26 56.70 59.00 2,729,898 -0.01(-0.02%)
Sep 30, 2008 57.68 59.21 57.68 59.01 2,951,966 +1.81(+3.16%)
Sep 29, 2008 60.66 60.78 56.10 57.20 2,829,064 -6.28(-9.89%)
Sep 26, 2008 63.03 63.60 62.29 63.48 0 -0.81(-1.26%)
Sep 25, 2008 62.71 64.83 62.68 64.29 2,201,597 +1.57(+2.50%)
Sep 24, 2008 63.45 63.45 62.46 62.72 2,227,084 +0.38(+0.61%)
Sep 23, 2008 64.01 64.65 61.78 62.34 3,761,617 -1.26(-1.98%)
Sep 22, 2008 63.99 64.70 63.31 63.60 2,286,870 +1.17(+1.87%)
Sep 19, 2008 60.97 62.80 60.17 62.43 0 +3.58(+6.08%)
Sep 18, 2008 59.37 59.85 57.16 58.85 5,698,349 +0.69(+1.19%)
Sep 17, 2008 58.24 60.17 57.40 58.16 4,051,615 -1.17(-1.97%)
Sep 16, 2008 57.47 59.59 56.98 59.33 5,742,581 -0.81(-1.35%)
Sep 15, 2008 60.34 61.26 59.72 60.14 2,959,849 -2.94(-4.66%)
Sep 12, 2008 62.02 63.28 61.73 63.08 1,618,516 +1.57(+2.55%)
Sep 11, 2008 60.85 61.64 60.12 61.51 2,262,484 +0.00(+0.00%)
Sep 10, 2008 61.23 61.99 60.57 61.51 2,678,390 +1.23(+2.04%)
Sep 09, 2008 61.58 61.97 60.04 60.28 2,583,773 -1.77(-2.85%)
Sep 08, 2008 62.82 62.94 61.47 62.05 2,123,220 -0.52(-0.83%)
Sep 05, 2008 62.70 63.11 61.31 62.57 0 -1.04(-1.63%)
Sep 04, 2008 65.42 65.62 63.13 63.61 2,400,596 -2.63(-3.97%)
Sep 03, 2008 66.11 66.40 65.33 66.24 1,874,980 +0.09(+0.14%)
Sep 02, 2008 66.31 66.74 66.11 66.15 2,279,551 -3.37(-4.85%)
Aug 29, 2008 70.21 70.42 69.50 69.52 974,375 -0.44(-0.63%)
Aug 28, 2008 70.70 70.74 69.55 69.96 1,206,481 -0.05(-0.07%)
Aug 27, 2008 69.59 70.36 69.43 70.01 1,599,797 +1.43(+2.09%)
Aug 26, 2008 67.56 68.99 67.55 68.58 1,621,221 +0.22(+0.32%)
Aug 25, 2008 69.59 69.62 68.04 68.36 1,033,922 -1.26(-1.81%)
Aug 22, 2008 69.61 70.20 69.24 69.62 1,864,110 -0.15(-0.21%)
Aug 21, 2008 68.93 69.97 68.91 69.77 1,710,381 +1.04(+1.51%)
Aug 20, 2008 68.06 68.73 67.52 68.73 2,071,383 +1.15(+1.70%)
Aug 19, 2008 67.10 67.73 66.80 67.58 1,931,160 +0.27(+0.40%)
Aug 18, 2008 68.75 68.83 67.25 67.31 1,524,846 -0.06(-0.09%)
Aug 15, 2008 67.44 67.57 66.84 67.37 0 -1.17(-1.71%)
Aug 14, 2008 68.40 69.10 67.80 68.54 1,791,630 -0.26(-0.38%)
Aug 13, 2008 67.82 69.28 67.44 68.80 2,749,125 -0.05(-0.07%)
Aug 12, 2008 69.13 69.22 68.40 68.85 1,577,301 +0.71(+1.04%)
Aug 11, 2008 68.23 68.38 67.51 68.14 1,931,601 +0.53(+0.78%)
Aug 08, 2008 66.95 67.93 66.70 67.61 2,017,731 -1.24(-1.80%)
Aug 07, 2008 69.99 70.06 68.66 68.85 2,618,493 -1.05(-1.50%)
Aug 06, 2008 69.05 69.90 68.88 69.90 2,258,138 +0.36(+0.52%)
Aug 05, 2008 68.97 69.66 68.52 69.54 2,535,978 +0.40(+0.58%)
Aug 04, 2008 71.23 71.28 68.75 69.14 2,178,931 -0.98(-1.40%)
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.