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 (%)
Dec 31, 2015 45.60 45.79 45.79 45.79 2,264,700 -0.20(-0.43%)
Dec 30, 2015 46.34 46.46 45.92 45.99 3,293,929 -0.50(-1.08%)
Dec 29, 2015 46.41 46.76 46.20 46.49 3,923,143 +0.66(+1.44%)
Dec 28, 2015 45.94 46.03 45.44 45.83 3,970,613 -0.43(-0.93%)
Dec 24, 2015 46.80 46.26 46.26 46.26 2,493,600 -0.76(-1.62%)
Dec 23, 2015 46.41 47.05 46.19 47.02 6,395,172 +2.59(+5.83%)
Dec 22, 2015 44.08 44.62 43.88 44.43 4,870,203 +0.92(+2.11%)
Dec 21, 2015 43.86 44.28 43.32 43.51 4,408,027 -0.20(-0.46%)
Dec 18, 2015 44.15 44.15 43.52 43.71 4,375,733 +0.20(+0.46%)
Dec 17, 2015 44.21 44.25 43.46 43.51 4,719,439 -1.14(-2.55%)
Dec 16, 2015 44.48 44.98 44.18 44.65 5,151,420 -0.03(-0.07%)
Dec 15, 2015 44.57 44.98 44.44 44.68 5,303,372 +0.73(+1.66%)
Dec 14, 2015 44.00 44.34 43.26 43.95 7,128,793 -0.59(-1.32%)
Dec 11, 2015 45.24 45.28 44.52 44.54 5,575,074 -1.65(-3.57%)
Dec 10, 2015 46.38 47.12 46.12 46.19 4,470,816 -0.65(-1.39%)
Dec 09, 2015 46.70 47.78 46.41 46.84 5,294,159 +1.05(+2.29%)
Dec 08, 2015 46.30 46.43 45.09 45.79 4,902,147 -0.51(-1.10%)
Dec 07, 2015 46.75 46.80 45.99 46.30 5,936,136 -2.13(-4.40%)
Dec 04, 2015 48.88 48.90 47.83 48.43 5,370,100 -0.73(-1.48%)
Dec 03, 2015 50.25 50.29 49.02 49.16 5,107,485 -0.44(-0.89%)
Dec 02, 2015 50.18 50.73 49.42 49.60 4,214,464 -0.50(-1.00%)
Dec 01, 2015 49.96 50.27 49.80 50.10 2,445,709 +0.34(+0.68%)
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%)
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.