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 (%)
Jul 31, 2013 67.90 68.41 67.70 68.35 2,479,338 +1.02(+1.51%)
Jul 30, 2013 67.73 67.77 67.21 67.33 1,460,903 -0.35(-0.52%)
Jul 29, 2013 68.03 68.06 67.61 67.68 1,518,619 -0.83(-1.21%)
Jul 26, 2013 68.38 68.61 67.98 68.51 1,767,436 -0.17(-0.25%)
Jul 25, 2013 68.30 68.70 68.28 68.68 1,422,710 +0.13(+0.19%)
Jul 24, 2013 68.75 68.79 68.33 68.55 1,988,573 +0.14(+0.20%)
Jul 23, 2013 68.31 68.47 68.05 68.41 1,653,005 +0.26(+0.38%)
Jul 22, 2013 68.47 68.82 68.09 68.15 2,071,023 +0.13(+0.19%)
Jul 19, 2013 67.79 68.11 67.62 68.02 1,340,353 +0.31(+0.46%)
Jul 18, 2013 67.83 68.16 67.54 67.71 1,794,864 +0.26(+0.39%)
Jul 17, 2013 67.81 67.82 67.22 67.45 1,289,259 +0.28(+0.42%)
Jul 16, 2013 67.04 67.20 66.83 67.17 2,352,204 +0.78(+1.17%)
Jul 15, 2013 66.78 66.97 66.32 66.39 2,575,540 -0.58(-0.87%)
Jul 12, 2013 67.00 67.13 66.61 66.97 2,067,673 +0.13(+0.19%)
Jul 11, 2013 66.67 66.90 66.15 66.84 2,768,419 +1.62(+2.48%)
Jul 10, 2013 64.70 65.46 64.63 65.22 2,681,113 +0.66(+1.02%)
Jul 09, 2013 64.19 64.66 64.18 64.56 1,948,122 +0.68(+1.06%)
Jul 08, 2013 63.65 63.99 63.55 63.88 1,530,233 +0.66(+1.04%)
Jul 05, 2013 63.09 63.23 62.65 63.22 2,104,078 -0.19(-0.30%)
Jul 03, 2013 63.23 63.50 62.95 63.41 1,040,919 -0.27(-0.42%)
Jul 02, 2013 63.72 64.00 63.45 63.68 1,761,631 -0.31(-0.48%)
Jul 01, 2013 64.15 64.35 63.90 63.99 2,136,130 +0.19(+0.30%)
Jun 28, 2013 64.04 64.18 63.63 63.80 2,100,143 -0.53(-0.82%)
Jun 27, 2013 64.04 64.40 64.02 64.33 2,041,209 +0.63(+0.99%)
Jun 26, 2013 63.62 63.77 63.22 63.70 2,456,955 +0.72(+1.14%)
Jun 25, 2013 63.49 63.58 62.95 62.98 4,262,906 -0.45(-0.71%)
Jun 24, 2013 63.02 63.94 62.99 63.43 4,295,236 -0.76(-1.18%)
Jun 21, 2013 64.12 64.35 63.55 64.19 4,048,857 -0.10(-0.16%)
Jun 20, 2013 64.54 64.65 64.16 64.29 3,381,392 -0.99(-1.52%)
Jun 19, 2013 66.05 66.13 65.23 65.28 2,074,210 -0.71(-1.08%)
Jun 18, 2013 65.91 66.21 65.85 65.99 1,624,114 +0.09(+0.14%)
Jun 17, 2013 66.38 66.62 65.72 65.90 2,555,448 +0.45(+0.69%)
Jun 14, 2013 65.57 65.79 65.40 65.45 2,089,569 -0.89(-1.34%)
Jun 13, 2013 65.81 66.47 65.76 66.34 1,867,222 +0.62(+0.94%)
Jun 12, 2013 66.55 66.55 65.70 65.72 1,893,535 -0.27(-0.41%)
Jun 11, 2013 65.80 66.39 65.73 65.99 2,175,670 -0.06(-0.09%)
Jun 10, 2013 65.53 66.24 65.40 66.05 1,547,203 +0.84(+1.29%)
Jun 07, 2013 65.38 65.61 64.99 65.21 2,935,517 -0.32(-0.49%)
Jun 06, 2013 65.44 65.78 65.33 65.53 1,857,252 +0.16(+0.24%)
Jun 05, 2013 66.05 66.13 65.37 65.37 2,780,137 -1.01(-1.52%)
Jun 04, 2013 66.80 66.86 66.03 66.38 2,547,077 -0.47(-0.70%)
Jun 03, 2013 66.38 66.92 66.10 66.85 2,381,314 +0.48(+0.72%)
May 31, 2013 67.29 67.33 66.25 66.37 2,011,526 -1.27(-1.88%)
May 30, 2013 67.53 67.77 67.38 67.64 1,744,832 -0.03(-0.04%)
May 29, 2013 67.51 67.79 67.30 67.67 1,203,524 +0.17(+0.25%)
May 28, 2013 68.21 68.27 67.46 67.50 1,277,018 +0.10(+0.15%)
May 24, 2013 67.12 67.42 66.94 67.40 1,171,235 -0.40(-0.59%)
May 23, 2013 67.53 67.84 67.11 67.80 1,710,476 +0.22(+0.33%)
May 22, 2013 68.28 68.67 67.56 67.58 2,682,900 -0.80(-1.17%)
May 21, 2013 68.02 68.71 67.98 68.38 1,258,493 +0.48(+0.71%)
May 20, 2013 67.55 68.02 67.55 67.90 1,252,725 +0.10(+0.15%)
May 17, 2013 67.78 67.99 67.64 67.80 1,309,299 +0.48(+0.71%)
May 16, 2013 67.57 67.92 67.32 67.32 3,533,857 -0.24(-0.36%)
May 15, 2013 68.02 68.27 67.50 67.56 3,055,067 -1.49(-2.16%)
May 13, 2013 68.80 69.09 68.75 69.05 2,543,729 -0.01(-0.01%)
May 10, 2013 68.92 69.08 68.58 69.06 1,468,428 -0.17(-0.25%)
May 09, 2013 69.59 69.65 69.00 69.23 1,251,981 -0.37(-0.53%)
May 08, 2013 69.69 69.94 69.54 69.60 2,250,972 +0.93(+1.35%)
May 07, 2013 68.88 69.10 68.53 68.67 1,450,267 -0.08(-0.12%)
May 06, 2013 68.98 69.08 68.50 68.75 2,192,177 -0.32(-0.46%)
May 03, 2013 69.07 69.20 68.96 69.07 2,407,372 +0.63(+0.92%)
May 02, 2013 68.24 68.50 68.14 68.44 2,336,233 +0.75(+1.11%)
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.