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 (%)
Aug 29, 2014 80.80 80.97 80.97 80.97 1,533,700 -0.22(-0.27%)
Aug 28, 2014 80.77 81.28 80.74 81.19 1,991,732 +0.45(+0.56%)
Aug 27, 2014 80.13 80.74 80.05 80.74 1,535,360 +0.47(+0.59%)
Aug 26, 2014 79.80 80.55 79.80 80.27 1,706,072 +0.80(+1.01%)
Aug 25, 2014 79.11 79.68 79.11 79.47 1,265,721 +0.21(+0.26%)
Aug 22, 2014 79.44 79.62 79.05 79.26 1,393,331 -0.53(-0.66%)
Aug 21, 2014 79.80 80.00 79.71 79.79 2,047,051 -0.31(-0.39%)
Aug 20, 2014 80.14 80.19 79.83 80.10 1,275,443 -0.77(-0.95%)
Aug 19, 2014 80.60 80.92 80.47 80.87 1,022,167 +0.30(+0.37%)
Aug 18, 2014 80.41 80.57 80.07 80.57 1,089,483 +0.77(+0.96%)
Aug 15, 2014 79.81 79.97 79.27 79.80 1,126,200 +0.47(+0.59%)
Aug 14, 2014 79.44 79.76 79.17 79.33 1,053,713 +0.32(+0.41%)
Aug 13, 2014 79.17 79.31 78.72 79.01 1,603,942 -0.93(-1.16%)
Aug 12, 2014 79.49 80.04 79.44 79.94 1,387,744 -0.59(-0.73%)
Aug 11, 2014 80.25 80.79 80.16 80.53 1,719,033 +0.15(+0.19%)
Aug 08, 2014 80.04 80.43 79.74 80.38 1,895,360 -0.09(-0.11%)
Aug 07, 2014 81.27 81.39 80.32 80.47 1,881,825 -0.95(-1.17%)
Aug 06, 2014 80.82 81.75 80.82 81.42 1,616,293 -0.11(-0.13%)
Aug 05, 2014 82.23 82.26 81.37 81.53 1,844,840 -0.49(-0.60%)
Aug 04, 2014 81.52 82.03 80.88 82.02 1,433,613 +0.75(+0.92%)
Aug 01, 2014 81.28 81.58 80.88 81.27 3,381,703 -0.56(-0.68%)
Jul 31, 2014 82.92 82.95 81.83 81.83 3,011,579 +1.36(+1.69%)
Jul 30, 2014 81.18 81.30 80.13 80.47 2,337,541 -1.19(-1.46%)
Jul 29, 2014 82.01 82.12 81.59 81.66 1,145,865 -0.16(-0.20%)
Jul 28, 2014 81.64 81.89 81.30 81.82 781,212 -0.17(-0.21%)
Jul 25, 2014 82.16 82.22 81.72 81.99 671,646 -0.57(-0.69%)
Jul 24, 2014 82.45 82.77 82.27 82.56 1,036,222 +0.07(+0.08%)
Jul 23, 2014 82.59 82.73 82.32 82.49 793,846 +0.13(+0.16%)
Jul 22, 2014 82.61 82.70 82.36 82.36 864,778 +0.27(+0.33%)
Jul 21, 2014 81.43 82.28 81.32 82.09 761,701 -0.14(-0.17%)
Jul 18, 2014 82.06 82.42 81.92 82.23 937,728 -0.23(-0.28%)
Jul 17, 2014 82.88 83.22 82.37 82.46 1,613,115 -0.59(-0.71%)
Jul 16, 2014 82.69 83.11 82.54 83.05 1,507,699 +1.05(+1.28%)
Jul 15, 2014 82.53 82.69 81.87 82.00 1,465,223 -0.24(-0.29%)
Jul 14, 2014 82.18 82.39 81.89 82.24 1,617,486 +0.37(+0.45%)
Jul 11, 2014 81.60 82.01 81.44 81.87 1,483,331 +0.77(+0.95%)
Jul 10, 2014 81.47 81.54 80.79 81.10 1,352,732 -1.18(-1.43%)
Jul 09, 2014 81.85 82.40 81.70 82.28 1,544,613 +0.26(+0.32%)
Jul 08, 2014 81.92 82.16 81.69 82.02 1,396,055 -0.10(-0.12%)
Jul 07, 2014 82.33 82.43 81.91 82.12 1,010,724 -0.31(-0.38%)
Jul 03, 2014 82.89 82.43 82.43 82.43 1,081,000 -0.69(-0.83%)
Jul 02, 2014 83.16 83.42 82.96 83.12 1,304,185 +0.33(+0.40%)
Jul 01, 2014 82.90 83.13 82.66 82.79 1,034,579 +0.42(+0.51%)
Jun 30, 2014 82.30 82.80 82.04 82.37 1,848,195 +0.14(+0.17%)
Jun 27, 2014 82.55 82.55 82.02 82.23 937,231 +0.13(+0.16%)
Jun 26, 2014 81.67 82.21 81.00 82.10 1,043,439 +0.46(+0.56%)
Jun 25, 2014 81.70 81.84 81.25 81.64 2,791,450 -0.09(-0.11%)
Jun 24, 2014 82.57 82.72 81.72 81.73 2,919,263 -1.02(-1.23%)
Jun 23, 2014 82.82 82.86 82.59 82.75 1,045,311 +0.40(+0.49%)
Jun 20, 2014 82.43 82.67 82.29 82.35 2,073,243 +0.37(+0.45%)
Jun 19, 2014 82.51 82.57 81.88 81.98 1,545,427 -0.03(-0.04%)
Jun 18, 2014 81.62 82.08 81.43 82.01 1,867,139 +1.56(+1.94%)
Jun 17, 2014 80.34 80.50 80.17 80.45 935,122 -0.32(-0.40%)
Jun 16, 2014 80.89 81.04 80.60 80.77 1,879,462 +0.27(+0.34%)
Jun 13, 2014 80.68 80.69 80.26 80.50 1,767,506 +0.72(+0.90%)
Jun 12, 2014 79.68 80.11 79.66 79.78 2,048,868 +0.94(+1.19%)
Jun 11, 2014 78.95 79.13 78.75 78.84 752,236 -0.20(-0.25%)
Jun 10, 2014 79.04 79.32 78.99 79.04 800,935 -0.31(-0.39%)
Jun 06, 2014 79.19 79.40 79.07 79.35 1,317,542 +0.38(+0.48%)
Jun 05, 2014 78.74 79.08 78.58 78.97 1,066,599 +0.58(+0.74%)
Jun 04, 2014 78.78 78.80 78.28 78.39 928,325 -0.97(-1.22%)
Jun 03, 2014 79.17 79.40 78.97 79.36 1,968,016 +0.64(+0.81%)
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.