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 (%)
Jan 31, 2012 71.38 71.43 70.60 71.36 5,275,543 +0.44(+0.62%)
Jan 30, 2012 70.03 70.92 69.73 70.92 4,554,212 +0.66(+0.94%)
Jan 27, 2012 70.80 71.07 70.26 70.26 3,765,348 -1.28(-1.79%)
Jan 26, 2012 71.89 72.03 71.38 71.54 3,218,039 -0.37(-0.51%)
Jan 25, 2012 70.97 72.00 70.40 71.91 2,862,876 -0.22(-0.31%)
Jan 24, 2012 71.80 72.17 71.67 72.13 1,607,284 +0.11(+0.15%)
Jan 23, 2012 71.34 72.10 71.26 72.02 2,037,220 +1.60(+2.27%)
Jan 20, 2012 70.07 70.50 69.83 70.42 2,169,247 -0.60(-0.84%)
Jan 19, 2012 70.23 71.03 70.20 71.02 2,093,010 +0.67(+0.95%)
Jan 18, 2012 69.54 70.45 69.44 70.35 2,030,019 +0.71(+1.02%)
Jan 17, 2012 70.04 70.24 69.36 69.64 2,733,245 +0.43(+0.62%)
Jan 13, 2012 68.96 69.25 68.36 69.21 3,141,667 -0.73(-1.04%)
Jan 12, 2012 70.08 70.29 69.53 69.94 4,947,831 -1.77(-2.47%)
Jan 11, 2012 71.87 72.03 71.07 71.71 3,685,852 -2.63(-3.54%)
Jan 10, 2012 74.44 74.52 74.02 74.34 2,202,552 +0.36(+0.49%)
Jan 09, 2012 73.80 73.98 73.50 73.98 1,969,753 +0.22(+0.30%)
Jan 06, 2012 73.61 73.97 73.10 73.76 5,879,887 +0.80(+1.10%)
Jan 05, 2012 72.81 73.15 72.51 72.96 2,655,143 -1.31(-1.76%)
Jan 04, 2012 74.29 74.37 73.83 74.27 2,320,760 +1.18(+1.61%)
Dec 30, 2011 73.19 73.33 72.88 73.09 1,103,627 -0.03(-0.04%)
Dec 29, 2011 72.88 73.31 72.63 73.12 1,785,407 +0.90(+1.25%)
Dec 28, 2011 72.95 73.13 72.07 72.22 1,107,723 -1.21(-1.65%)
Dec 27, 2011 72.95 73.50 72.95 73.43 793,816 +0.32(+0.44%)
Dec 23, 2011 72.58 73.12 72.53 73.11 1,058,580 +1.32(+1.84%)
Dec 21, 2011 71.45 72.00 71.26 71.79 3,800,740 +0.27(+0.38%)
Dec 20, 2011 70.82 71.82 70.78 71.52 2,668,129 +1.79(+2.57%)
Dec 19, 2011 70.10 70.56 69.64 69.73 2,552,166 -1.06(-1.50%)
Dec 16, 2011 70.74 71.02 70.21 70.79 2,168,486 +0.66(+0.94%)
Dec 15, 2011 70.59 70.62 69.91 70.13 2,180,554 +0.54(+0.78%)
Dec 14, 2011 70.85 70.93 69.20 69.59 4,033,420 -1.62(-2.27%)
Dec 13, 2011 71.67 72.39 70.79 71.21 2,803,983 +0.58(+0.82%)
Dec 12, 2011 71.06 71.08 70.08 70.63 2,481,829 -1.28(-1.78%)
Dec 09, 2011 71.27 72.04 71.20 71.91 2,081,911 +1.77(+2.52%)
Dec 08, 2011 71.10 71.17 70.13 70.14 2,368,937 -1.58(-2.20%)
Dec 07, 2011 71.22 72.00 70.67 71.72 2,730,259 +0.66(+0.93%)
Dec 06, 2011 70.69 71.50 70.47 71.06 1,915,965 +0.67(+0.95%)
Dec 05, 2011 70.77 71.34 70.14 70.39 2,051,602 +0.79(+1.14%)
Dec 02, 2011 70.54 70.54 69.45 69.60 1,277,081 +0.27(+0.39%)
Dec 01, 2011 69.47 70.10 69.13 69.33 1,307,889 -0.67(-0.96%)
Nov 30, 2011 69.64 70.05 69.32 70.00 1,865,327 +3.15(+4.71%)
Nov 29, 2011 66.33 67.17 66.09 66.85 2,483,406 +0.83(+1.26%)
Nov 28, 2011 66.82 66.88 65.64 66.02 1,771,752 +1.25(+1.93%)
Nov 25, 2011 64.78 65.73 64.73 64.77 1,572,560 -0.59(-0.90%)
Nov 23, 2011 65.95 66.08 65.34 65.36 2,153,874 -1.69(-2.52%)
Nov 22, 2011 67.17 67.64 66.55 67.05 2,350,425 -0.87(-1.28%)
Nov 21, 2011 68.09 68.27 67.14 67.92 2,491,729 -1.68(-2.41%)
Nov 18, 2011 69.86 70.01 69.30 69.60 2,310,373 +0.14(+0.20%)
Nov 17, 2011 70.22 70.52 69.15 69.46 2,911,850 -0.15(-0.22%)
Nov 16, 2011 69.79 70.78 69.58 69.61 1,976,594 -0.66(-0.94%)
Nov 15, 2011 70.21 70.78 69.86 70.27 1,901,646 -0.36(-0.51%)
Nov 14, 2011 70.64 70.97 70.17 70.63 2,229,772 -0.10(-0.14%)
Nov 11, 2011 70.61 71.20 70.55 70.73 1,822,856 +1.18(+1.70%)
Nov 10, 2011 69.63 69.80 68.65 69.55 2,291,100 +1.21(+1.77%)
Nov 09, 2011 69.29 69.62 68.20 68.34 3,032,355 -3.59(-4.99%)
Nov 08, 2011 71.39 72.03 70.73 71.93 2,636,538 +1.42(+2.01%)
Nov 07, 2011 69.90 70.53 69.44 70.51 2,930,124 +0.55(+0.79%)
Nov 04, 2011 69.50 70.10 69.01 69.96 2,023,568 -0.74(-1.05%)
Nov 03, 2011 69.86 70.86 69.27 70.70 3,193,974 +1.78(+2.58%)
Nov 02, 2011 68.62 69.65 68.52 68.92 4,968,105 -0.65(-0.93%)
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.