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 (%)
May 29, 2015 59.99 60.27 59.54 59.72 1,959,171 -0.40(-0.67%)
May 28, 2015 59.97 60.17 59.51 60.12 2,269,130 +0.00(+0.00%)
May 27, 2015 59.71 60.33 59.61 60.12 1,822,831 +0.44(+0.74%)
May 26, 2015 60.10 60.28 59.36 59.68 3,170,341 -1.52(-2.48%)
May 22, 2015 61.55 61.20 61.20 61.20 1,862,800 -1.10(-1.77%)
May 21, 2015 62.14 62.54 61.98 62.30 2,267,194 +0.89(+1.45%)
May 20, 2015 61.58 61.68 61.21 61.41 2,109,252 +0.16(+0.26%)
May 19, 2015 61.84 61.86 61.15 61.25 2,670,751 -0.90(-1.45%)
May 18, 2015 62.30 62.51 62.05 62.15 2,061,094 -1.08(-1.71%)
May 15, 2015 62.97 63.46 62.60 63.23 1,932,135 -0.33(-0.52%)
May 14, 2015 64.03 64.17 63.41 63.56 2,417,087 +0.26(+0.41%)
May 13, 2015 63.31 63.62 63.14 63.30 2,557,610 -0.34(-0.53%)
May 12, 2015 63.60 64.04 63.51 63.64 3,019,946 -0.61(-0.95%)
May 11, 2015 64.18 64.36 63.82 64.25 4,417,231 +0.01(+0.02%)
May 08, 2015 64.20 64.26 63.25 64.24 5,928,003 +2.12(+3.41%)
May 07, 2015 62.55 62.74 61.66 62.12 5,123,669 -1.36(-2.14%)
May 06, 2015 63.92 64.12 63.26 63.48 2,085,132 -0.09(-0.14%)
May 05, 2015 64.20 64.46 63.48 63.57 2,531,476 -0.19(-0.30%)
May 04, 2015 64.04 64.31 63.71 63.76 3,271,516 +0.22(+0.35%)
May 01, 2015 63.32 63.60 62.42 63.54 3,661,755 +0.11(+0.17%)
Apr 30, 2015 63.62 63.85 63.24 63.43 3,188,580 -0.07(-0.11%)
Apr 29, 2015 63.13 63.97 63.02 63.50 3,014,746 +0.12(+0.19%)
Apr 28, 2015 63.25 63.59 62.98 63.38 2,416,947 +0.29(+0.46%)
Apr 27, 2015 63.25 63.49 63.09 63.09 2,110,386 +0.33(+0.53%)
Apr 24, 2015 63.01 63.05 62.56 62.76 2,033,846 -0.20(-0.32%)
Apr 23, 2015 62.80 63.25 62.67 62.96 2,497,302 +0.60(+0.96%)
Apr 22, 2015 62.48 62.53 62.01 62.36 3,053,322 -0.06(-0.10%)
Apr 21, 2015 62.71 62.95 62.26 62.42 3,371,366 -0.43(-0.68%)
Apr 20, 2015 62.94 63.36 62.70 62.85 2,493,491 +0.11(+0.18%)
Apr 17, 2015 62.36 62.74 62.22 62.74 2,678,825 -0.52(-0.82%)
Apr 16, 2015 63.06 63.74 62.61 63.26 3,961,887 +1.09(+1.75%)
Apr 15, 2015 61.68 62.28 61.26 62.17 4,951,927 +1.72(+2.85%)
Apr 14, 2015 60.82 60.87 60.45 60.45 8,755,345 +0.65(+1.09%)
Apr 13, 2015 60.02 60.21 59.77 59.80 2,769,151 +0.07(+0.12%)
Apr 10, 2015 59.30 59.86 59.29 59.73 4,529,368 +0.33(+0.56%)
Apr 09, 2015 58.73 59.70 58.71 59.40 8,933,628 -0.43(-0.72%)
Apr 08, 2015 60.67 60.68 59.03 59.83 10,457,069 -2.12(-3.42%)
Apr 07, 2015 62.05 62.52 61.89 61.95 2,439,242 +0.45(+0.73%)
Apr 06, 2015 61.27 61.94 60.78 61.50 2,015,460 +1.17(+1.94%)
Apr 02, 2015 60.37 60.33 60.33 60.33 3,050,800 +0.14(+0.23%)
Apr 01, 2015 60.45 60.72 60.00 60.19 4,380,059 +0.54(+0.91%)
Mar 31, 2015 59.65 60.10 59.48 59.65 3,103,905 -1.28(-2.10%)
Mar 30, 2015 61.13 61.42 60.82 60.93 1,788,820 +0.45(+0.74%)
Mar 27, 2015 60.79 60.85 60.33 60.48 2,870,528 -0.88(-1.43%)
Mar 26, 2015 62.29 62.47 61.18 61.36 2,946,525 -1.07(-1.71%)
Mar 25, 2015 62.68 62.90 62.32 62.43 2,866,301 +0.76(+1.23%)
Mar 24, 2015 62.59 62.59 61.67 61.67 2,686,633 -0.89(-1.42%)
Mar 23, 2015 62.79 62.88 62.27 62.56 3,573,721 +1.03(+1.67%)
Mar 20, 2015 61.42 61.91 61.20 61.53 3,321,630 +1.33(+2.21%)
Mar 19, 2015 60.13 60.40 59.53 60.20 3,617,332 -0.54(-0.89%)
Mar 18, 2015 59.05 60.91 58.63 60.74 5,267,488 +2.31(+3.95%)
Mar 17, 2015 58.45 58.77 58.17 58.43 3,803,342 +0.66(+1.14%)
Mar 16, 2015 57.61 57.86 57.13 57.77 3,166,055 +0.51(+0.89%)
Mar 13, 2015 57.50 57.50 56.82 57.26 4,975,712 -1.40(-2.39%)
Mar 12, 2015 59.81 59.82 58.53 58.66 4,534,142 +0.56(+0.96%)
Mar 11, 2015 58.55 58.65 57.95 58.10 4,596,940 -0.63(-1.07%)
Mar 10, 2015 59.91 60.09 58.66 58.73 6,947,326 -2.42(-3.96%)
Mar 09, 2015 61.34 61.70 61.10 61.15 2,991,837 +0.11(+0.18%)
Mar 06, 2015 61.48 61.66 61.01 61.04 3,335,327 -1.30(-2.09%)
Mar 05, 2015 62.54 62.61 62.21 62.34 2,631,831 -0.58(-0.92%)
Mar 04, 2015 62.84 63.05 62.22 62.92 3,720,081 -0.38(-0.60%)
Mar 03, 2015 63.16 63.53 63.03 63.30 7,895,542 -1.00(-1.56%)
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.