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 (%)
Sep 30, 2014 76.45 76.66 75.90 76.13 1,566,240 -0.52(-0.68%)
Sep 29, 2014 76.69 76.94 76.40 76.65 1,354,546 +0.05(+0.07%)
Sep 26, 2014 76.05 76.81 75.77 76.60 1,883,383 +0.26(+0.34%)
Sep 25, 2014 76.71 76.78 76.08 76.34 1,600,917 -1.42(-1.83%)
Sep 24, 2014 77.83 77.89 77.18 77.76 1,150,025 +0.10(+0.13%)
Sep 23, 2014 77.88 78.26 77.64 77.66 1,232,925 -0.90(-1.15%)
Sep 22, 2014 78.44 78.63 78.20 78.56 1,094,070 -0.19(-0.24%)
Sep 19, 2014 79.01 79.11 78.21 78.75 1,010,975 +0.16(+0.20%)
Sep 18, 2014 78.63 78.80 78.45 78.59 940,775 +0.60(+0.77%)
Sep 17, 2014 78.52 78.57 77.93 77.99 1,018,957 -0.41(-0.52%)
Sep 16, 2014 77.70 78.87 77.69 78.40 1,261,471 +0.71(+0.91%)
Sep 15, 2014 77.24 77.86 77.10 77.69 935,429 +0.23(+0.30%)
Sep 12, 2014 77.52 77.72 77.25 77.46 1,492,557 -0.71(-0.91%)
Sep 11, 2014 78.06 78.22 77.77 78.17 1,403,796 -0.33(-0.42%)
Sep 10, 2014 78.31 78.51 77.87 78.50 1,870,730 +0.86(+1.11%)
Sep 09, 2014 77.69 77.92 77.40 77.64 2,320,219 -0.67(-0.86%)
Sep 08, 2014 78.94 79.08 78.27 78.31 1,877,902 -1.86(-2.32%)
Sep 05, 2014 79.70 80.28 79.68 80.17 1,264,661 +0.36(+0.45%)
Sep 04, 2014 80.78 80.85 79.67 79.81 1,859,651 -0.91(-1.13%)
Sep 03, 2014 80.51 80.85 80.48 80.72 1,196,362 +0.48(+0.60%)
Sep 02, 2014 80.90 80.96 80.13 80.24 1,577,599 -0.73(-0.90%)
Aug 29, 2014 80.80 80.97 80.97 80.97 1,533,700 -0.22(-0.27%)
Aug 28, 2014 80.77 81.28 80.74 81.19 1,991,732 +0.45(+0.56%)
Aug 27, 2014 80.13 80.74 80.05 80.74 1,535,360 +0.47(+0.59%)
Aug 26, 2014 79.80 80.55 79.80 80.27 1,706,072 +0.80(+1.01%)
Aug 25, 2014 79.11 79.68 79.11 79.47 1,265,721 +0.21(+0.26%)
Aug 22, 2014 79.44 79.62 79.05 79.26 1,393,331 -0.53(-0.66%)
Aug 21, 2014 79.80 80.00 79.71 79.79 2,047,051 -0.31(-0.39%)
Aug 20, 2014 80.14 80.19 79.83 80.10 1,275,443 -0.77(-0.95%)
Aug 19, 2014 80.60 80.92 80.47 80.87 1,022,167 +0.30(+0.37%)
Aug 18, 2014 80.41 80.57 80.07 80.57 1,089,483 +0.77(+0.96%)
Aug 15, 2014 79.81 79.97 79.27 79.80 1,126,200 +0.47(+0.59%)
Aug 14, 2014 79.44 79.76 79.17 79.33 1,053,713 +0.32(+0.41%)
Aug 13, 2014 79.17 79.31 78.72 79.01 1,603,942 -0.93(-1.16%)
Aug 12, 2014 79.49 80.04 79.44 79.94 1,387,744 -0.59(-0.73%)
Aug 11, 2014 80.25 80.79 80.16 80.53 1,719,033 +0.15(+0.19%)
Aug 08, 2014 80.04 80.43 79.74 80.38 1,895,360 -0.09(-0.11%)
Aug 07, 2014 81.27 81.39 80.32 80.47 1,881,825 -0.95(-1.17%)
Aug 06, 2014 80.82 81.75 80.82 81.42 1,616,293 -0.11(-0.13%)
Aug 05, 2014 82.23 82.26 81.37 81.53 1,844,840 -0.49(-0.60%)
Aug 04, 2014 81.52 82.03 80.88 82.02 1,433,613 +0.75(+0.92%)
Aug 01, 2014 81.28 81.58 80.88 81.27 3,381,703 -0.56(-0.68%)
Jul 31, 2014 82.92 82.95 81.83 81.83 3,011,579 +1.36(+1.69%)
Jul 30, 2014 81.18 81.30 80.13 80.47 2,337,541 -1.19(-1.46%)
Jul 29, 2014 82.01 82.12 81.59 81.66 1,145,865 -0.16(-0.20%)
Jul 28, 2014 81.64 81.89 81.30 81.82 781,212 -0.17(-0.21%)
Jul 25, 2014 82.16 82.22 81.72 81.99 671,646 -0.57(-0.69%)
Jul 24, 2014 82.45 82.77 82.27 82.56 1,036,222 +0.07(+0.08%)
Jul 23, 2014 82.59 82.73 82.32 82.49 793,846 +0.13(+0.16%)
Jul 22, 2014 82.61 82.70 82.36 82.36 864,778 +0.27(+0.33%)
Jul 21, 2014 81.43 82.28 81.32 82.09 761,701 -0.14(-0.17%)
Jul 18, 2014 82.06 82.42 81.92 82.23 937,728 -0.23(-0.28%)
Jul 17, 2014 82.88 83.22 82.37 82.46 1,613,115 -0.59(-0.71%)
Jul 16, 2014 82.69 83.11 82.54 83.05 1,507,699 +1.05(+1.28%)
Jul 15, 2014 82.53 82.69 81.87 82.00 1,465,223 -0.24(-0.29%)
Jul 14, 2014 82.18 82.39 81.89 82.24 1,617,486 +0.37(+0.45%)
Jul 11, 2014 81.60 82.01 81.44 81.87 1,483,331 +0.77(+0.95%)
Jul 10, 2014 81.47 81.54 80.79 81.10 1,352,732 -1.18(-1.43%)
Jul 09, 2014 81.85 82.40 81.70 82.28 1,544,613 +0.26(+0.32%)
Jul 08, 2014 81.92 82.16 81.69 82.02 1,396,055 -0.10(-0.12%)
Jul 07, 2014 82.33 82.43 81.91 82.12 1,010,724 -0.31(-0.38%)
Jul 03, 2014 82.89 82.43 82.43 82.43 1,081,000 -0.69(-0.83%)
Jul 02, 2014 83.16 83.42 82.96 83.12 1,304,185 +0.33(+0.40%)
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.