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 31, 2010 53.07 53.52 52.71 53.03 2,600 -0.15(-0.27%)
Aug 30, 2010 53.34 53.74 53.13 53.18 1,379,155 -1.05(-1.94%)
Aug 27, 2010 54.23 54.37 52.89 54.23 1,814,483 +1.29(+2.44%)
Aug 26, 2010 53.17 53.66 52.80 52.94 1,459,646 -0.32(-0.60%)
Aug 25, 2010 52.53 53.36 52.23 53.26 1,678,286 +0.09(+0.17%)
Aug 24, 2010 53.00 53.37 52.50 53.17 2,123,402 -0.73(-1.35%)
Aug 23, 2010 53.89 54.31 53.71 53.90 1,090,431 +0.09(+0.17%)
Aug 20, 2010 53.55 53.84 53.24 53.81 1,605,862 -0.65(-1.19%)
Aug 19, 2010 55.37 55.54 54.21 54.46 1,861,030 -1.57(-2.80%)
Aug 18, 2010 56.11 56.24 55.61 56.03 776,647 -0.06(-0.11%)
Aug 17, 2010 56.33 56.43 55.87 56.09 933,186 +0.63(+1.14%)
Aug 16, 2010 54.98 55.65 54.85 55.46 778,775 -0.01(-0.02%)
Aug 13, 2010 55.47 55.81 55.14 55.47 756,834 +0.07(+0.13%)
Aug 12, 2010 55.01 55.73 54.95 55.40 1,151,226 -0.54(-0.97%)
Aug 11, 2010 56.18 56.18 55.60 55.94 1,697,719 -1.47(-2.56%)
Aug 10, 2010 57.41 58.25 56.91 57.41 1,400 -0.76(-1.31%)
Aug 09, 2010 58.37 58.39 58.08 58.17 884,757 +0.34(+0.59%)
Aug 06, 2010 57.83 57.91 57.06 57.83 2,347,999 +0.13(+0.23%)
Aug 05, 2010 57.67 57.76 57.17 57.70 912,941 -0.25(-0.43%)
Aug 04, 2010 57.73 58.19 57.50 57.95 1,855,973 -0.61(-1.04%)
Aug 03, 2010 58.09 58.60 57.80 58.56 1,954,366 +0.71(+1.23%)
Aug 02, 2010 57.25 58.10 57.01 57.85 1,913,697 +2.43(+4.38%)
Jul 30, 2010 55.42 56.20 55.02 55.42 2,159,970 -0.56(-1.00%)
Jul 29, 2010 56.57 56.72 55.39 55.98 1,579,420 +0.07(+0.13%)
Jul 28, 2010 56.27 56.52 55.57 55.91 1,789,312 -0.90(-1.58%)
Jul 27, 2010 56.82 56.99 56.34 56.81 1,198,417 +0.17(+0.30%)
Jul 26, 2010 56.27 56.67 56.12 56.64 1,363,531 +0.18(+0.32%)
Jul 23, 2010 55.87 56.71 55.68 56.46 1,874,442 +0.59(+1.06%)
Jul 22, 2010 55.22 56.01 55.22 55.87 1,673,296 +2.00(+3.71%)
Jul 21, 2010 54.81 54.83 53.61 53.87 1,893,102 -0.94(-1.72%)
Jul 20, 2010 53.84 54.97 53.80 54.81 1,582,245 -0.10(-0.18%)
Jul 19, 2010 55.31 55.37 54.58 54.91 1,299,872 +0.20(+0.37%)
Jul 16, 2010 54.71 55.85 54.68 54.71 1,850,831 -1.13(-2.02%)
Jul 15, 2010 55.57 55.95 54.98 55.84 2,109,513 +0.49(+0.89%)
Jul 14, 2010 55.26 55.83 55.12 55.35 50,432 +0.45(+0.82%)
Jul 13, 2010 54.40 55.00 54.21 54.90 400 +1.39(+2.60%)
Jul 12, 2010 53.10 53.69 53.06 53.51 1,194,304 +0.00(+0.00%)
Jul 09, 2010 53.51 53.60 52.99 53.51 1,356,387 +0.19(+0.36%)
Jul 08, 2010 52.75 53.34 52.44 53.32 18,117 +1.59(+3.07%)
Jul 07, 2010 50.43 51.73 50.38 51.73 1,877,017 +1.21(+2.40%)
Jul 06, 2010 50.73 51.17 50.06 50.52 1,729,444 +0.51(+1.02%)
Jul 02, 2010 50.01 50.55 49.60 50.01 1,429,659 +0.48(+0.97%)
Jul 01, 2010 49.84 50.04 49.16 49.53 2,763,582 -0.69(-1.37%)
Jun 30, 2010 50.80 51.38 50.14 50.22 2,650,392 -0.97(-1.89%)
Jun 29, 2010 51.75 51.80 50.95 51.19 38,265 -1.72(-3.25%)
Jun 25, 2010 52.91 53.18 52.24 52.91 2,331,606 +0.08(+0.15%)
Jun 24, 2010 53.54 53.66 52.69 52.83 31,730 -1.26(-2.33%)
Jun 23, 2010 54.00 54.54 53.60 54.09 1,662,748 -0.08(-0.15%)
Jun 22, 2010 54.40 54.93 53.90 54.17 110,998 -0.27(-0.50%)
Jun 21, 2010 55.04 55.49 54.21 54.44 2,271,849 -0.21(-0.38%)
Jun 18, 2010 54.65 54.71 54.27 54.65 3,332,736 -0.11(-0.20%)
Jun 17, 2010 54.54 54.85 54.06 54.76 1,700,416 +0.26(+0.48%)
Jun 16, 2010 53.83 54.66 53.71 54.50 2,204,835 +0.45(+0.83%)
Jun 15, 2010 53.26 54.12 53.17 54.05 2,349,750 +1.67(+3.19%)
Jun 14, 2010 52.74 53.21 52.38 52.38 1,882,238 -0.02(-0.04%)
Jun 11, 2010 51.68 52.67 51.60 52.40 1,851,612 +0.05(+0.10%)
Jun 10, 2010 51.44 52.41 51.44 52.35 4,578,217 +1.61(+3.17%)
Jun 09, 2010 51.42 51.97 50.59 50.74 3,119,592 -1.13(-2.18%)
Jun 08, 2010 50.93 51.90 50.47 51.87 2,435,049 +0.68(+1.33%)
Jun 07, 2010 51.90 52.33 51.19 51.19 2,555,252 -0.59(-1.14%)
Jun 04, 2010 51.78 52.95 51.56 51.78 2,269,825 -2.28(-4.22%)
Jun 03, 2010 54.09 54.32 53.45 54.06 2,279,682 +0.25(+0.46%)
Jun 02, 2010 52.42 53.81 52.26 53.81 1,400 +1.67(+3.20%)
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.