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, 2011 72.10 72.31 70.81 70.91 2,664,868 -1.52(-2.10%)
Oct 28, 2011 72.15 72.81 72.08 72.43 2,788,144 -0.88(-1.20%)
Oct 27, 2011 74.04 74.05 72.71 73.31 4,725,217 +0.94(+1.30%)
Oct 26, 2011 72.33 72.58 71.22 72.37 2,876,456 +1.13(+1.59%)
Oct 25, 2011 71.33 71.93 70.28 71.24 3,583,861 -0.22(-0.31%)
Oct 24, 2011 70.66 71.73 70.60 71.46 1,944,725 -0.32(-0.45%)
Oct 21, 2011 71.08 72.01 70.99 71.78 2,528,319 +1.51(+2.15%)
Oct 20, 2011 69.98 70.37 69.15 70.27 3,475,661 +0.98(+1.41%)
Oct 19, 2011 70.18 70.43 69.16 69.29 2,670,210 -0.37(-0.53%)
Oct 18, 2011 68.41 70.29 67.87 69.66 2,645,045 +1.02(+1.49%)
Oct 17, 2011 69.37 69.39 68.32 68.64 2,543,990 -0.78(-1.12%)
Oct 14, 2011 68.94 69.52 68.87 69.42 2,620,180 +1.51(+2.22%)
Oct 13, 2011 66.92 68.05 66.53 67.91 2,969,067 +1.12(+1.68%)
Oct 12, 2011 66.96 67.58 66.72 66.79 2,808,005 +0.43(+0.65%)
Oct 11, 2011 65.55 66.56 65.48 66.36 2,759,860 +0.14(+0.21%)
Oct 10, 2011 66.26 66.85 65.70 66.22 2,929,148 +2.32(+3.63%)
Oct 07, 2011 64.59 65.10 63.68 63.90 3,604,387 +0.62(+0.98%)
Oct 06, 2011 63.09 63.35 62.76 63.28 4,575,925 +0.70(+1.12%)
Oct 05, 2011 61.80 62.64 61.21 62.58 2,684,076 +1.47(+2.41%)
Oct 04, 2011 58.74 61.21 57.97 61.11 6,690,450 +1.41(+2.36%)
Oct 03, 2011 60.60 61.26 59.64 59.70 3,708,858 -1.82(-2.96%)
Sep 30, 2011 61.95 62.69 61.51 61.52 2,714,144 -1.44(-2.29%)
Sep 29, 2011 62.88 63.32 61.93 62.96 3,813,234 +1.70(+2.78%)
Sep 28, 2011 63.09 63.24 61.21 61.26 3,197,524 -1.63(-2.59%)
Sep 27, 2011 63.12 64.03 62.67 62.89 2,814,594 +0.93(+1.50%)
Sep 26, 2011 61.21 62.06 60.04 61.96 4,259,034 +0.64(+1.04%)
Sep 23, 2011 60.19 61.72 60.05 61.32 4,516,632 -0.33(-0.54%)
Sep 22, 2011 60.75 61.96 60.65 61.65 5,609,786 -1.50(-2.38%)
Sep 21, 2011 65.24 65.37 63.10 63.15 3,806,815 -2.61(-3.97%)
Sep 20, 2011 65.43 66.69 65.11 65.76 2,930,178 +0.38(+0.58%)
Sep 19, 2011 64.27 65.71 63.84 65.38 3,255,967 -0.96(-1.45%)
Sep 16, 2011 66.34 66.63 65.67 66.34 2,121,539 -0.52(-0.78%)
Sep 15, 2011 66.20 66.99 65.89 66.86 3,676,676 +1.97(+3.04%)
Sep 14, 2011 64.58 65.48 63.27 64.89 2,681,510 +0.57(+0.89%)
Sep 13, 2011 63.18 64.77 62.92 64.32 4,556,022 +0.50(+0.78%)
Sep 12, 2011 61.85 63.87 61.84 63.82 4,730,786 +0.00(+0.00%)
Sep 09, 2011 64.70 64.81 63.34 63.82 3,385,179 -1.36(-2.09%)
Sep 08, 2011 65.20 66.37 64.97 65.18 2,636,420 -0.80(-1.21%)
Sep 07, 2011 64.88 65.98 64.67 65.98 3,865,129 +1.91(+2.98%)
Sep 06, 2011 61.87 64.15 61.87 64.07 5,625,639 -1.60(-2.44%)
Sep 02, 2011 65.40 66.13 64.98 65.67 2,276,021 -0.90(-1.35%)
Sep 01, 2011 66.96 67.78 66.50 66.57 3,065,759 -0.48(-0.72%)
Aug 31, 2011 66.50 67.62 66.42 67.05 4,229,379 +1.29(+1.96%)
Aug 30, 2011 64.88 66.04 64.39 65.76 2,409,900 +0.43(+0.66%)
Aug 29, 2011 65.02 65.43 64.64 65.33 1,998,071 +1.11(+1.73%)
Aug 26, 2011 62.55 64.65 62.00 64.22 3,150,046 +1.06(+1.68%)
Aug 25, 2011 64.10 64.57 62.84 63.16 3,421,829 -1.73(-2.67%)
Aug 24, 2011 64.44 65.52 64.08 64.89 2,580,516 -0.55(-0.84%)
Aug 23, 2011 64.23 65.44 63.70 65.44 4,075,868 +2.36(+3.74%)
Aug 22, 2011 64.91 64.94 62.79 63.08 3,823,971 +1.36(+2.20%)
Aug 19, 2011 61.94 63.19 61.62 61.72 3,940,466 -1.87(-2.94%)
Aug 18, 2011 64.41 64.46 62.66 63.59 3,465,255 -2.38(-3.61%)
Aug 17, 2011 66.07 66.63 65.63 65.97 2,725,225 +0.32(+0.49%)
Aug 16, 2011 65.30 66.63 65.00 65.65 3,064,716 -1.01(-1.52%)
Aug 15, 2011 66.00 66.72 65.82 66.66 2,715,491 +1.02(+1.55%)
Aug 12, 2011 64.96 65.78 64.38 65.64 3,365,572 +1.52(+2.37%)
Aug 11, 2011 61.39 64.79 61.07 64.12 4,964,838 +2.77(+4.52%)
Aug 10, 2011 62.73 63.40 61.00 61.35 4,725,685 -2.58(-4.04%)
Aug 09, 2011 61.97 64.04 60.25 63.93 6,052,598 +3.92(+6.53%)
Aug 08, 2011 61.97 63.10 59.85 60.01 8,590,482 -4.39(-6.82%)
Aug 05, 2011 64.82 65.45 61.94 64.40 11,269,051 -0.18(-0.28%)
Aug 04, 2011 66.87 66.98 64.44 64.58 7,379,636 -4.90(-7.05%)
Aug 03, 2011 70.59 70.72 68.90 69.48 3,592,814 -2.03(-2.84%)
Aug 02, 2011 71.92 72.60 71.42 71.51 3,858,370 -1.04(-1.43%)
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.