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 (%)
Nov 30, 2015 50.36 50.41 49.69 49.76 3,031,679 -0.31(-0.62%)
Nov 27, 2015 50.18 50.28 49.95 50.07 2,062,601 +0.14(+0.28%)
Nov 25, 2015 50.10 49.93 49.93 49.93 2,218,200 -0.18(-0.36%)
Nov 24, 2015 49.47 50.30 49.42 50.11 3,119,937 +0.88(+1.79%)
Nov 23, 2015 49.64 49.87 49.00 49.23 3,891,724 -0.45(-0.91%)
Nov 20, 2015 50.88 50.91 49.61 49.68 3,934,226 -1.37(-2.68%)
Nov 19, 2015 51.01 51.41 50.83 51.05 3,375,220 +0.49(+0.97%)
Nov 18, 2015 50.27 50.67 49.88 50.56 4,037,144 +1.29(+2.62%)
Nov 17, 2015 49.75 49.92 49.22 49.27 4,949,302 -0.32(-0.65%)
Nov 16, 2015 48.43 49.60 48.27 49.59 4,517,400 +1.25(+2.59%)
Nov 13, 2015 48.24 48.50 47.79 48.34 3,212,568 -0.30(-0.62%)
Nov 12, 2015 48.98 49.46 48.46 48.64 3,970,219 -0.99(-1.99%)
Nov 11, 2015 50.61 50.72 49.51 49.63 3,929,422 -0.91(-1.80%)
Nov 10, 2015 50.35 50.81 50.27 50.54 3,122,659 -1.38(-2.66%)
Nov 09, 2015 52.24 52.59 50.90 51.92 4,988,645 -0.21(-0.40%)
Nov 06, 2015 51.85 52.27 51.61 52.13 3,854,519 -0.59(-1.12%)
Nov 05, 2015 52.80 53.20 52.51 52.72 4,895,950 -1.70(-3.12%)
Nov 04, 2015 54.87 55.00 54.00 54.42 4,326,108 -0.35(-0.64%)
Nov 03, 2015 53.68 55.22 53.61 54.77 6,607,669 +1.09(+2.03%)
Nov 02, 2015 52.46 53.80 52.34 53.68 5,619,192 +1.22(+2.33%)
Oct 30, 2015 52.30 52.91 52.02 52.46 2,931,439 -0.10(-0.19%)
Oct 29, 2015 52.12 52.84 52.00 52.56 3,858,258 -0.46(-0.87%)
Oct 28, 2015 52.83 53.91 52.57 53.02 3,343,457 +0.55(+1.05%)
Oct 27, 2015 52.23 52.76 52.04 52.47 3,914,037 -0.91(-1.70%)
Oct 26, 2015 54.33 54.35 53.33 53.38 2,947,534 -1.02(-1.87%)
Oct 23, 2015 54.74 54.81 53.89 54.40 4,512,020 -0.99(-1.79%)
Oct 22, 2015 54.92 55.47 54.86 55.39 3,830,111 +0.31(+0.56%)
Oct 21, 2015 55.43 55.68 54.89 55.08 3,015,878 +0.20(+0.36%)
Oct 20, 2015 54.34 55.00 54.10 54.88 2,828,971 +0.06(+0.11%)
Oct 19, 2015 55.58 55.63 54.59 54.82 2,429,268 -1.53(-2.72%)
Oct 16, 2015 56.19 56.41 55.62 56.35 2,517,191 +0.42(+0.75%)
Oct 15, 2015 55.01 56.05 54.86 55.93 3,522,656 +0.63(+1.14%)
Oct 14, 2015 54.86 55.38 54.73 55.30 3,092,397 +1.17(+2.16%)
Oct 13, 2015 53.47 54.62 53.44 54.13 2,792,285 -0.94(-1.71%)
Oct 12, 2015 55.49 55.52 54.76 55.07 3,026,138 -0.20(-0.36%)
Oct 09, 2015 55.68 55.97 54.99 55.27 4,042,068 -0.61(-1.09%)
Oct 08, 2015 54.91 55.88 54.84 55.88 3,460,830 +0.91(+1.66%)
Oct 07, 2015 55.12 55.49 54.51 54.97 6,188,436 +1.50(+2.81%)
Oct 06, 2015 52.44 53.61 52.36 53.47 6,179,526 +1.82(+3.52%)
Oct 05, 2015 51.02 51.82 50.86 51.65 3,961,686 +1.82(+3.65%)
Oct 02, 2015 48.86 49.83 48.59 49.83 5,275,951 +1.65(+3.42%)
Oct 01, 2015 49.12 49.36 47.88 48.18 3,628,329 +0.79(+1.67%)
Sep 30, 2015 47.03 47.48 46.85 47.39 4,472,544 +0.84(+1.80%)
Sep 29, 2015 46.93 47.07 46.48 46.55 6,476,195 +0.68(+1.48%)
Sep 28, 2015 46.63 46.65 45.81 45.87 3,847,400 -1.43(-3.02%)
Sep 25, 2015 47.53 47.61 47.05 47.30 3,520,411 +0.32(+0.68%)
Sep 24, 2015 47.29 47.35 46.63 46.98 7,612,870 -0.36(-0.76%)
Sep 23, 2015 48.60 48.64 47.28 47.34 4,885,883 -0.44(-0.92%)
Sep 22, 2015 47.88 48.23 47.50 47.78 5,909,844 -1.64(-3.32%)
Sep 21, 2015 49.29 49.55 49.16 49.42 3,164,224 -0.10(-0.20%)
Sep 18, 2015 50.13 50.31 49.21 49.52 5,136,428 -2.00(-3.88%)
Sep 17, 2015 51.29 52.26 51.17 51.52 3,640,324 -0.18(-0.35%)
Sep 16, 2015 50.91 51.86 50.90 51.70 3,722,215 +1.41(+2.80%)
Sep 15, 2015 50.02 50.59 50.00 50.29 2,689,345 +0.37(+0.74%)
Sep 14, 2015 49.80 50.15 49.36 49.92 2,815,538 -0.35(-0.70%)
Sep 11, 2015 50.11 50.27 49.74 50.27 2,995,864 -0.30(-0.59%)
Sep 10, 2015 50.27 50.86 49.70 50.57 3,747,184 +0.43(+0.86%)
Sep 09, 2015 51.40 51.68 50.09 50.14 3,934,053 -0.67(-1.32%)
Sep 08, 2015 50.53 50.81 50.17 50.81 3,178,031 +1.30(+2.63%)
Sep 04, 2015 49.47 49.51 49.51 49.51 3,460,000 -1.29(-2.54%)
Sep 03, 2015 50.86 51.67 50.69 50.80 4,546,177 -0.18(-0.35%)
Sep 02, 2015 51.20 51.28 50.00 50.98 6,690,189 +0.44(+0.87%)
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.