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 (%)
Nov 30, 2010 60.03 61.25 59.99 60.67 4,755,294 -0.73(-1.19%)
Nov 29, 2010 61.00 61.55 60.43 61.40 2,416,163 -0.83(-1.33%)
Nov 26, 2010 61.98 62.42 61.90 62.23 1,081,775 -0.89(-1.41%)
Nov 24, 2010 62.83 63.12 63.12 63.12 1,503,263 +0.53(+0.85%)
Nov 23, 2010 62.85 63.03 62.01 62.59 2,257,437 -1.73(-2.69%)
Nov 22, 2010 63.91 64.42 63.43 64.32 2,338,385 -1.12(-1.71%)
Nov 19, 2010 64.75 65.44 64.15 65.44 1,192,060 -0.11(-0.17%)
Nov 18, 2010 65.46 65.67 65.28 65.55 1,262,606 +1.23(+1.91%)
Nov 17, 2010 64.04 64.57 64.01 64.32 1,892,263 +0.28(+0.44%)
Nov 16, 2010 64.74 64.76 63.56 64.04 2,244,436 -1.41(-2.15%)
Nov 15, 2010 66.11 66.16 65.45 65.45 1,020,505 -0.40(-0.61%)
Nov 12, 2010 66.00 66.38 65.37 65.85 1,479,167 -0.49(-0.74%)
Nov 11, 2010 65.82 66.45 65.59 66.34 1,588,637 +0.24(+0.36%)
Nov 10, 2010 65.70 66.20 64.96 66.10 2,221,061 +0.47(+0.72%)
Nov 09, 2010 66.60 66.88 65.40 65.63 2,211,825 -1.24(-1.85%)
Nov 08, 2010 66.69 67.12 66.49 66.87 1,578,204 -1.04(-1.53%)
Nov 05, 2010 67.83 68.32 67.39 67.91 2,146,093 -0.38(-0.56%)
Nov 04, 2010 68.07 68.55 67.84 68.29 2,032,792 +1.10(+1.64%)
Nov 03, 2010 66.59 67.27 66.12 67.19 2,526,520 -0.16(-0.24%)
Nov 02, 2010 67.16 67.49 67.07 67.35 3,328,445 +1.85(+2.82%)
Nov 01, 2010 65.34 65.89 65.21 65.50 2,898,306 +0.57(+0.88%)
Oct 29, 2010 64.41 65.07 64.34 64.93 2,239,777 +1.14(+1.79%)
Oct 28, 2010 63.28 63.90 63.23 63.79 2,889,475 +1.04(+1.66%)
Oct 27, 2010 62.79 62.96 62.30 62.75 2,452,579 -0.08(-0.13%)
Oct 25, 2010 63.34 63.48 62.77 62.83 3,782,990 -0.04(-0.06%)
Oct 22, 2010 62.84 63.06 62.64 62.87 1,565,503 +0.40(+0.64%)
Oct 21, 2010 63.08 63.50 62.18 62.47 2,020,074 -0.53(-0.84%)
Oct 20, 2010 62.40 63.35 62.36 63.00 2,191,481 +0.74(+1.19%)
Oct 19, 2010 62.43 62.99 61.77 62.26 2,307,938 -1.90(-2.96%)
Oct 18, 2010 63.60 64.26 63.37 64.16 1,726,704 +0.63(+0.99%)
Oct 15, 2010 64.06 64.10 63.25 63.53 1,924,162 -0.12(-0.19%)
Oct 14, 2010 63.61 63.95 63.29 63.65 2,078,380 +0.43(+0.68%)
Oct 13, 2010 63.25 63.50 63.15 63.22 1,707,652 +0.61(+0.97%)
Oct 12, 2010 61.90 62.76 61.60 62.61 2,030,119 -0.26(-0.41%)
Oct 11, 2010 62.77 63.02 62.65 62.87 1,164,672 -0.02(-0.03%)
Oct 08, 2010 62.89 62.97 62.39 62.89 1,500,665 +0.19(+0.30%)
Oct 07, 2010 63.17 63.17 62.36 62.70 2,558,311 +0.16(+0.26%)
Oct 06, 2010 62.47 62.85 62.42 62.54 2,453,356 +0.23(+0.37%)
Oct 05, 2010 61.54 62.32 61.34 62.31 3,881,300 +1.48(+2.43%)
Oct 04, 2010 61.00 61.24 60.46 60.83 1,635,345 -0.95(-1.54%)
Oct 01, 2010 61.78 61.88 61.26 61.78 2,598,528 +1.48(+2.45%)
Sep 30, 2010 61.28 61.58 60.18 60.30 2,754,473 -0.23(-0.38%)
Sep 29, 2010 60.27 60.73 60.07 60.53 1,901,384 -0.01(-0.02%)
Sep 28, 2010 60.17 60.68 59.59 60.54 1,698,147 +0.23(+0.38%)
Sep 27, 2010 60.81 60.81 60.23 60.31 2,195,691 +0.01(+0.02%)
Sep 24, 2010 60.03 60.60 59.95 60.30 2,215,268 +1.35(+2.29%)
Sep 23, 2010 58.67 59.59 58.53 58.95 1,348,604 -0.19(-0.32%)
Sep 22, 2010 59.41 59.78 59.04 59.14 1,410,159 -0.37(-0.62%)
Sep 21, 2010 59.58 59.99 58.75 59.51 1,624,197 +0.12(+0.20%)
Sep 20, 2010 58.89 59.62 58.70 59.39 1,507,340 +1.15(+1.97%)
Sep 17, 2010 58.24 59.25 58.12 58.24 2,042,747 -0.10(-0.17%)
Sep 15, 2010 57.86 58.40 57.63 58.34 2,230,475 +0.51(+0.88%)
Sep 14, 2010 57.42 58.19 57.20 57.83 1,538,801 +0.50(+0.87%)
Sep 13, 2010 57.61 57.64 57.12 57.33 1,477,936 +0.67(+1.18%)
Sep 10, 2010 56.60 56.88 56.47 56.66 1,217,309 +0.45(+0.80%)
Sep 09, 2010 56.37 56.58 55.93 56.21 1,534,141 -0.01(-0.02%)
Sep 08, 2010 55.80 56.50 55.75 56.22 1,399,374 +0.98(+1.77%)
Sep 07, 2010 55.41 55.56 54.97 55.24 1,475,665 -1.04(-1.85%)
Sep 03, 2010 56.26 56.52 55.94 56.28 863,332 +0.84(+1.52%)
Sep 02, 2010 54.96 55.44 54.91 55.44 884,533 +0.41(+0.75%)
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.