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, 2006 69.22 69.81 68.93 69.62 956,500 +0.57(+0.83%)
Oct 30, 2006 69.20 69.48 68.94 69.05 2,134,000 -0.08(-0.12%)
Oct 27, 2006 69.62 69.68 68.88 69.13 1,173,700 -0.33(-0.48%)
Oct 26, 2006 69.83 69.85 68.91 69.46 2,130,300 +1.82(+2.69%)
Oct 25, 2006 66.92 67.85 66.88 67.64 1,099,500 +0.87(+1.30%)
Oct 24, 2006 66.19 66.84 66.15 66.77 986,800 +0.48(+0.72%)
Oct 23, 2006 65.55 66.41 65.52 66.29 1,089,100 -0.30(-0.45%)
Oct 20, 2006 66.93 66.93 66.28 66.59 1,108,500 -0.47(-0.70%)
Oct 19, 2006 66.35 67.17 66.29 67.06 860,200 +1.10(+1.67%)
Oct 18, 2006 66.46 66.73 65.86 65.96 1,221,600 -0.92(-1.38%)
Oct 17, 2006 67.29 67.32 66.78 66.88 886,700 -0.04(-0.06%)
Oct 16, 2006 66.15 67.08 66.13 66.92 765,200 +1.22(+1.86%)
Oct 13, 2006 65.58 66.06 65.37 65.70 1,139,400 +0.18(+0.27%)
Oct 12, 2006 65.00 65.59 65.00 65.52 782,100 +0.82(+1.27%)
Oct 11, 2006 64.80 65.17 64.58 64.70 807,800 -0.51(-0.78%)
Oct 10, 2006 64.62 65.25 64.50 65.21 931,500 +0.90(+1.40%)
Oct 09, 2006 65.00 65.14 64.27 64.31 1,210,600 -0.51(-0.79%)
Oct 06, 2006 64.64 64.93 64.09 64.82 740,900 -0.34(-0.52%)
Oct 05, 2006 65.08 65.36 64.81 65.16 1,293,700 -0.25(-0.38%)
Oct 04, 2006 64.60 65.46 64.28 65.41 1,467,100 +0.75(+1.16%)
Oct 03, 2006 65.26 65.52 64.60 64.66 1,522,000 -1.05(-1.60%)
Oct 02, 2006 66.09 66.39 65.70 65.71 566,300 -0.39(-0.59%)
Sep 29, 2006 66.04 66.46 65.84 66.10 606,600 +0.09(+0.14%)
Sep 28, 2006 66.09 66.44 65.95 66.01 751,700 +0.00(+0.00%)
Sep 27, 2006 65.46 66.11 65.21 66.01 1,527,200 +0.76(+1.16%)
Sep 26, 2006 64.40 65.32 64.39 65.25 1,441,300 -0.13(-0.20%)
Sep 25, 2006 64.96 65.48 64.07 65.38 1,462,600 +0.41(+0.63%)
Sep 22, 2006 65.68 65.72 64.85 64.97 1,100,000 -0.71(-1.08%)
Sep 21, 2006 65.41 65.92 65.11 65.68 982,200 +1.04(+1.61%)
Sep 20, 2006 65.17 65.47 64.57 64.64 1,282,500 +0.19(+0.29%)
Sep 19, 2006 65.53 65.53 64.18 64.45 1,096,500 -1.54(-2.33%)
Sep 18, 2006 65.20 66.01 65.02 65.99 938,000 +0.91(+1.40%)
Sep 15, 2006 65.36 65.36 64.78 65.08 680,900 -0.33(-0.50%)
Sep 14, 2006 66.02 66.10 65.17 65.41 1,177,300 -0.66(-1.00%)
Sep 13, 2006 65.45 66.18 65.23 66.07 1,895,700 +0.42(+0.64%)
Sep 12, 2006 65.72 66.06 65.33 65.65 1,255,500 +0.03(+0.05%)
Sep 11, 2006 66.10 66.13 65.39 65.62 1,750,400 -0.95(-1.43%)
Sep 08, 2006 67.19 67.35 66.47 66.57 1,047,600 -1.49(-2.19%)
Sep 06, 2006 68.53 68.83 67.90 68.06 1,174,600 -1.09(-1.58%)
Sep 05, 2006 69.17 69.40 68.98 69.15 1,577,100 -0.05(-0.07%)
Sep 01, 2006 69.13 69.54 68.96 69.20 1,341,300 +0.26(+0.38%)
Aug 31, 2006 69.58 69.98 68.87 68.94 1,075,200 -1.21(-1.72%)
Aug 30, 2006 70.31 70.37 69.62 70.15 1,012,300 -0.04(-0.06%)
Aug 29, 2006 70.68 70.71 69.55 70.19 1,073,400 -0.31(-0.44%)
Aug 28, 2006 70.50 70.83 70.43 70.50 598,000 -0.12(-0.17%)
Aug 25, 2006 70.54 70.93 70.42 70.62 666,400 -0.47(-0.66%)
Aug 24, 2006 71.23 71.42 70.48 71.09 755,700 +0.09(+0.13%)
Aug 23, 2006 71.59 71.79 70.52 71.00 696,000 -0.25(-0.35%)
Aug 22, 2006 71.15 71.60 70.87 71.25 894,500 -0.78(-1.08%)
Aug 21, 2006 72.20 72.38 71.90 72.03 863,700 +0.38(+0.53%)
Aug 18, 2006 71.05 71.65 70.60 71.65 1,014,700 +1.69(+2.42%)
Aug 17, 2006 70.01 70.25 69.43 69.96 628,300 -0.39(-0.55%)
Aug 16, 2006 70.92 71.17 70.11 70.35 816,300 -0.56(-0.79%)
Aug 15, 2006 70.71 71.03 70.55 70.91 1,053,600 +1.09(+1.56%)
Aug 14, 2006 70.48 70.56 69.65 69.82 926,800 -0.51(-0.73%)
Aug 11, 2006 70.19 70.63 70.10 70.33 487,800 -0.31(-0.44%)
Aug 10, 2006 71.04 71.05 69.97 70.64 919,400 -0.74(-1.04%)
Aug 09, 2006 71.68 72.08 71.22 71.38 1,207,300 +0.71(+1.00%)
Aug 08, 2006 71.09 71.33 70.53 70.67 982,300 -0.46(-0.65%)
Aug 07, 2006 71.29 71.66 70.92 71.13 1,075,000 -0.02(-0.03%)
Aug 04, 2006 70.84 71.48 70.55 71.15 1,012,800 +0.94(+1.34%)
Aug 03, 2006 70.32 70.70 70.10 70.21 872,400 -0.71(-1.00%)
Aug 02, 2006 71.00 71.23 70.67 70.92 846,700 -0.14(-0.20%)
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.