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 (%)
Jul 29, 2011 73.40 74.19 73.20 73.56 2,658,738 +0.01(+0.01%)
Jul 28, 2011 73.32 74.27 73.26 73.55 2,026,553 +0.07(+0.10%)
Jul 27, 2011 74.56 74.69 73.15 73.48 2,497,351 -1.66(-2.21%)
Jul 26, 2011 75.10 75.56 74.81 75.14 3,875,640 +0.50(+0.67%)
Jul 25, 2011 74.16 74.75 73.98 74.64 2,073,665 +0.51(+0.69%)
Jul 22, 2011 74.07 74.23 73.87 74.13 1,930,635 -0.18(-0.24%)
Jul 21, 2011 73.57 74.45 73.27 74.31 3,006,366 +2.10(+2.91%)
Jul 20, 2011 72.11 72.48 71.88 72.21 4,787,701 +0.08(+0.11%)
Jul 19, 2011 71.52 72.50 71.52 72.13 3,882,349 +0.71(+0.99%)
Jul 18, 2011 71.33 71.50 70.85 71.42 4,210,837 -0.48(-0.67%)
Jul 15, 2011 71.74 72.34 71.47 71.90 4,544,006 +0.59(+0.83%)
Jul 14, 2011 71.52 71.87 71.17 71.31 6,464,914 +0.17(+0.24%)
Jul 13, 2011 70.73 72.14 70.69 71.14 3,238,423 +0.67(+0.95%)
Jul 12, 2011 70.30 71.21 70.26 70.47 2,636,178 -0.57(-0.80%)
Jul 11, 2011 71.15 71.73 70.83 71.04 3,377,645 -1.99(-2.72%)
Jul 08, 2011 72.65 73.04 72.23 73.03 2,421,637 -0.13(-0.18%)
Jul 07, 2011 73.02 73.33 72.53 73.16 2,698,588 +1.02(+1.41%)
Jul 06, 2011 71.58 72.16 71.33 72.14 1,609,107 +0.38(+0.53%)
Jul 05, 2011 72.30 72.47 71.71 71.76 1,969,964 +0.24(+0.34%)
Jul 01, 2011 70.99 71.61 70.65 71.52 1,734,163 +0.39(+0.55%)
Jun 30, 2011 70.15 71.27 69.97 71.13 1,596,887 +1.16(+1.66%)
Jun 29, 2011 69.36 70.14 69.09 69.97 1,659,853 +0.92(+1.33%)
Jun 28, 2011 68.56 69.31 68.41 69.05 1,619,088 +0.94(+1.38%)
Jun 27, 2011 67.44 68.46 67.30 68.11 1,292,637 +0.75(+1.11%)
Jun 24, 2011 67.93 68.06 67.20 67.36 1,788,292 -1.22(-1.78%)
Jun 23, 2011 67.53 68.64 66.90 68.58 2,393,898 -0.72(-1.04%)
Jun 22, 2011 69.86 70.25 69.28 69.30 2,086,819 -1.01(-1.44%)
Jun 21, 2011 69.42 70.53 69.32 70.31 2,968,764 +1.61(+2.34%)
Jun 20, 2011 68.63 68.74 68.51 68.70 1,411,418 +0.25(+0.37%)
Jun 17, 2011 68.66 68.78 68.14 68.45 1,556,454 +0.66(+0.97%)
Jun 16, 2011 67.47 68.05 67.09 67.79 2,252,859 -0.51(-0.75%)
Jun 15, 2011 68.99 69.40 68.04 68.30 2,307,018 -1.83(-2.61%)
Jun 14, 2011 69.98 70.54 69.88 70.13 2,176,686 +1.04(+1.51%)
Jun 13, 2011 69.45 69.67 68.50 69.09 2,442,659 +0.29(+0.42%)
Jun 10, 2011 70.02 70.08 68.60 68.80 2,092,956 -1.54(-2.19%)
Jun 09, 2011 69.68 70.61 69.54 70.34 1,362,766 +1.05(+1.52%)
Jun 08, 2011 69.44 69.95 69.06 69.29 1,941,600 -0.11(-0.16%)
Jun 07, 2011 70.11 70.36 69.36 69.40 2,090,647 +0.06(+0.09%)
Jun 06, 2011 70.60 70.65 69.31 69.34 1,771,181 -0.52(-0.74%)
Jun 03, 2011 68.88 70.48 68.84 69.86 2,189,427 +1.18(+1.72%)
May 24, 2011 68.69 69.17 68.44 68.68 2,455,647 +0.68(+1.00%)
May 23, 2011 67.61 68.15 67.41 68.00 2,748,150 -1.64(-2.35%)
May 20, 2011 69.95 70.15 69.07 69.64 2,692,586 -0.99(-1.40%)
May 19, 2011 70.49 70.65 69.85 70.63 1,968,987 +0.59(+0.84%)
May 18, 2011 69.37 70.22 69.24 70.04 2,013,524 +0.61(+0.88%)
May 17, 2011 68.70 69.57 68.54 69.43 2,605,091 +0.40(+0.58%)
May 16, 2011 68.97 69.87 68.80 69.03 2,485,902 -0.60(-0.86%)
May 13, 2011 70.45 70.60 68.87 69.63 3,344,892 -1.46(-2.05%)
May 12, 2011 70.79 71.35 70.11 71.09 2,613,321 -0.56(-0.78%)
May 11, 2011 72.84 72.88 71.38 71.65 2,653,221 -1.96(-2.66%)
May 10, 2011 72.93 73.83 72.81 73.61 2,327,072 +1.17(+1.62%)
May 09, 2011 71.49 72.68 71.19 72.44 2,646,987 +0.61(+0.85%)
May 06, 2011 72.62 73.28 71.46 71.83 3,127,499 -1.01(-1.39%)
May 05, 2011 73.90 74.11 72.36 72.84 2,659,364 -2.61(-3.46%)
May 04, 2011 76.13 76.17 74.81 75.45 2,813,545 -0.69(-0.91%)
May 03, 2011 76.80 76.93 75.76 76.14 2,929,209 -1.26(-1.63%)
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.