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 30, 2014 78.63 78.76 78.39 78.60 3,113,133 -0.21(-0.27%)
May 29, 2014 79.11 79.16 78.68 78.81 3,443,743 +0.66(+0.84%)
May 28, 2014 78.48 78.48 78.15 78.15 2,856,186 -0.31(-0.40%)
May 27, 2014 79.07 79.09 78.46 78.46 1,824,965 -0.63(-0.80%)
May 23, 2014 79.30 79.09 79.09 79.09 2,716,900 -0.64(-0.80%)
May 22, 2014 79.58 79.87 79.56 79.73 3,119,120 +0.52(+0.66%)
May 21, 2014 79.33 79.38 79.10 79.21 2,120,905 +0.43(+0.55%)
May 20, 2014 78.77 79.06 78.53 78.78 1,209,484 -0.47(-0.59%)
May 19, 2014 79.33 79.49 79.00 79.25 1,407,709 +0.31(+0.39%)
May 16, 2014 78.94 79.07 78.77 78.94 1,448,245 +0.21(+0.27%)
May 15, 2014 79.04 79.07 78.62 78.73 1,676,024 +0.06(+0.08%)
May 14, 2014 78.33 79.11 78.30 78.67 1,783,489 -1.10(-1.38%)
May 13, 2014 80.03 80.06 79.63 79.77 1,275,027 -0.14(-0.18%)
May 12, 2014 80.22 80.30 79.57 79.91 2,007,343 +0.29(+0.36%)
May 09, 2014 79.92 79.97 79.53 79.62 2,571,349 -0.88(-1.09%)
May 08, 2014 80.67 80.83 80.42 80.50 3,136,536 +0.19(+0.24%)
May 07, 2014 80.07 80.50 79.75 80.31 3,879,797 +0.84(+1.06%)
May 06, 2014 79.34 79.68 79.32 79.47 2,287,356 +0.00(+0.00%)
May 05, 2014 79.20 79.64 79.12 79.47 2,099,961 +0.04(+0.05%)
May 02, 2014 79.00 79.69 78.86 79.43 3,971,943 +0.38(+0.48%)
May 01, 2014 79.40 79.46 78.58 79.05 5,190,270 +0.31(+0.39%)
Apr 30, 2014 79.37 79.56 78.65 78.74 5,912,895 +2.23(+2.91%)
Apr 29, 2014 76.24 76.78 76.22 76.51 2,881,799 +0.71(+0.94%)
Apr 28, 2014 75.75 76.00 75.60 75.80 2,287,517 +0.34(+0.45%)
Apr 25, 2014 75.41 75.76 75.28 75.46 1,397,688 -0.30(-0.40%)
Apr 24, 2014 75.50 75.79 75.22 75.76 1,654,963 +0.29(+0.38%)
Apr 23, 2014 75.36 75.64 75.26 75.47 1,564,312 +0.29(+0.39%)
Apr 22, 2014 75.46 75.76 75.17 75.18 1,715,818 -0.40(-0.53%)
Apr 21, 2014 75.49 75.84 75.47 75.58 973,952 -0.12(-0.16%)
Apr 17, 2014 75.10 75.70 75.70 75.70 2,242,900 +0.97(+1.30%)
Apr 16, 2014 74.76 74.92 74.62 74.73 1,777,977 -0.11(-0.15%)
Apr 15, 2014 74.65 74.86 74.25 74.84 2,302,679 +0.75(+1.01%)
Apr 14, 2014 73.63 74.23 73.43 74.09 1,821,938 +0.76(+1.04%)
Apr 11, 2014 73.27 73.82 73.16 73.33 3,371,053 -0.08(-0.11%)
Apr 10, 2014 74.33 74.35 73.41 73.41 2,329,280 -1.06(-1.42%)
Apr 09, 2014 73.94 74.52 73.69 74.47 2,599,989 +0.81(+1.10%)
Apr 08, 2014 73.92 73.98 73.59 73.66 3,391,182 +0.56(+0.77%)
Apr 07, 2014 73.46 73.72 73.10 73.10 1,680,981 -0.09(-0.12%)
Apr 04, 2014 73.43 73.72 73.05 73.19 1,777,045 +0.01(+0.01%)
Apr 03, 2014 73.14 73.29 72.99 73.18 1,305,402 +0.05(+0.07%)
Apr 02, 2014 73.18 73.35 72.94 73.13 1,280,976 -0.10(-0.14%)
Apr 01, 2014 73.44 73.58 73.14 73.23 1,273,632 +0.17(+0.23%)
Mar 31, 2014 73.38 73.61 72.96 73.06 1,541,607 -0.23(-0.31%)
Mar 28, 2014 73.13 73.33 72.88 73.29 1,820,476 +0.83(+1.15%)
Mar 27, 2014 72.53 72.86 72.21 72.46 1,359,051 +0.22(+0.30%)
Mar 26, 2014 72.65 72.69 72.14 72.24 1,602,264 +0.23(+0.32%)
Mar 25, 2014 71.90 72.30 71.46 72.01 1,642,677 +0.63(+0.88%)
Mar 24, 2014 71.61 71.70 70.96 71.38 967,196 +0.12(+0.17%)
Mar 21, 2014 70.96 71.78 70.96 71.26 1,932,320 +0.06(+0.08%)
Mar 20, 2014 70.67 71.33 70.63 71.20 1,368,327 -0.44(-0.61%)
Mar 19, 2014 72.13 72.32 71.11 71.64 2,233,124 -0.58(-0.80%)
Mar 18, 2014 71.95 72.59 71.94 72.22 1,755,447 +0.37(+0.51%)
Mar 17, 2014 71.97 72.20 71.58 71.85 1,855,690 +0.48(+0.67%)
Mar 14, 2014 71.04 71.64 71.04 71.37 3,416,576 +0.32(+0.45%)
Mar 13, 2014 72.58 72.71 71.03 71.05 2,335,129 -1.38(-1.91%)
Mar 12, 2014 72.17 72.63 72.04 72.43 918,533 -0.25(-0.34%)
Mar 11, 2014 72.90 73.26 72.64 72.68 2,035,577 -0.52(-0.71%)
Mar 10, 2014 72.78 73.30 72.61 73.20 3,218,766 +0.39(+0.54%)
Mar 07, 2014 72.96 72.98 72.51 72.81 1,433,743 +0.18(+0.25%)
Mar 06, 2014 72.39 72.90 72.34 72.63 1,648,717 -0.33(-0.45%)
Mar 05, 2014 72.83 73.17 72.72 72.96 1,116,409 -0.26(-0.36%)
Mar 04, 2014 72.96 73.31 72.91 73.22 2,450,355 +1.43(+1.99%)
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.