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, 2011 61.95 62.69 61.51 61.52 2,714,144 -1.44(-2.29%)
Sep 29, 2011 62.88 63.32 61.93 62.96 3,813,234 +1.70(+2.78%)
Sep 28, 2011 63.09 63.24 61.21 61.26 3,197,524 -1.63(-2.59%)
Sep 27, 2011 63.12 64.03 62.67 62.89 2,814,594 +0.93(+1.50%)
Sep 26, 2011 61.21 62.06 60.04 61.96 4,259,034 +0.64(+1.04%)
Sep 23, 2011 60.19 61.72 60.05 61.32 4,516,632 -0.33(-0.54%)
Sep 22, 2011 60.75 61.96 60.65 61.65 5,609,786 -1.50(-2.38%)
Sep 21, 2011 65.24 65.37 63.10 63.15 3,806,815 -2.61(-3.97%)
Sep 20, 2011 65.43 66.69 65.11 65.76 2,930,178 +0.38(+0.58%)
Sep 19, 2011 64.27 65.71 63.84 65.38 3,255,967 -0.96(-1.45%)
Sep 16, 2011 66.34 66.63 65.67 66.34 2,121,539 -0.52(-0.78%)
Sep 15, 2011 66.20 66.99 65.89 66.86 3,676,676 +1.97(+3.04%)
Sep 14, 2011 64.58 65.48 63.27 64.89 2,681,510 +0.57(+0.89%)
Sep 13, 2011 63.18 64.77 62.92 64.32 4,556,022 +0.50(+0.78%)
Sep 12, 2011 61.85 63.87 61.84 63.82 4,730,786 +0.00(+0.00%)
Sep 09, 2011 64.70 64.81 63.34 63.82 3,385,179 -1.36(-2.09%)
Sep 08, 2011 65.20 66.37 64.97 65.18 2,636,420 -0.80(-1.21%)
Sep 07, 2011 64.88 65.98 64.67 65.98 3,865,129 +1.91(+2.98%)
Sep 06, 2011 61.87 64.15 61.87 64.07 5,625,639 -1.60(-2.44%)
Sep 02, 2011 65.40 66.13 64.98 65.67 2,276,021 -0.90(-1.35%)
Sep 01, 2011 66.96 67.78 66.50 66.57 3,065,759 -0.48(-0.72%)
Aug 31, 2011 66.50 67.62 66.42 67.05 4,229,379 +1.29(+1.96%)
Aug 30, 2011 64.88 66.04 64.39 65.76 2,409,900 +0.43(+0.66%)
Aug 29, 2011 65.02 65.43 64.64 65.33 1,998,071 +1.11(+1.73%)
Aug 26, 2011 62.55 64.65 62.00 64.22 3,150,046 +1.06(+1.68%)
Aug 25, 2011 64.10 64.57 62.84 63.16 3,421,829 -1.73(-2.67%)
Aug 24, 2011 64.44 65.52 64.08 64.89 2,580,516 -0.55(-0.84%)
Aug 23, 2011 64.23 65.44 63.70 65.44 4,075,868 +2.36(+3.74%)
Aug 22, 2011 64.91 64.94 62.79 63.08 3,823,971 +1.36(+2.20%)
Aug 19, 2011 61.94 63.19 61.62 61.72 3,940,466 -1.87(-2.94%)
Aug 18, 2011 64.41 64.46 62.66 63.59 3,465,255 -2.38(-3.61%)
Aug 17, 2011 66.07 66.63 65.63 65.97 2,725,225 +0.32(+0.49%)
Aug 16, 2011 65.30 66.63 65.00 65.65 3,064,716 -1.01(-1.52%)
Aug 15, 2011 66.00 66.72 65.82 66.66 2,715,491 +1.02(+1.55%)
Aug 12, 2011 64.96 65.78 64.38 65.64 3,365,572 +1.52(+2.37%)
Aug 11, 2011 61.39 64.79 61.07 64.12 4,964,838 +2.77(+4.52%)
Aug 10, 2011 62.73 63.40 61.00 61.35 4,725,685 -2.58(-4.04%)
Aug 09, 2011 61.97 64.04 60.25 63.93 6,052,598 +3.92(+6.53%)
Aug 08, 2011 61.97 63.10 59.85 60.01 8,590,482 -4.39(-6.82%)
Aug 05, 2011 64.82 65.45 61.94 64.40 11,269,051 -0.18(-0.28%)
Aug 04, 2011 66.87 66.98 64.44 64.58 7,379,636 -4.90(-7.05%)
Aug 03, 2011 70.59 70.72 68.90 69.48 3,592,814 -2.03(-2.84%)
Aug 02, 2011 71.92 72.60 71.42 71.51 3,858,370 -1.04(-1.43%)
Aug 01, 2011 74.07 74.17 71.83 72.55 3,181,279 -1.01(-1.37%)
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%)
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.