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, 2014 82.92 82.95 81.83 81.83 3,011,579 +1.36(+1.69%)
Jul 30, 2014 81.18 81.30 80.13 80.47 2,337,541 -1.19(-1.46%)
Jul 29, 2014 82.01 82.12 81.59 81.66 1,145,865 -0.16(-0.20%)
Jul 28, 2014 81.64 81.89 81.30 81.82 781,212 -0.17(-0.21%)
Jul 25, 2014 82.16 82.22 81.72 81.99 671,646 -0.57(-0.69%)
Jul 24, 2014 82.45 82.77 82.27 82.56 1,036,222 +0.07(+0.08%)
Jul 23, 2014 82.59 82.73 82.32 82.49 793,846 +0.13(+0.16%)
Jul 22, 2014 82.61 82.70 82.36 82.36 864,778 +0.27(+0.33%)
Jul 21, 2014 81.43 82.28 81.32 82.09 761,701 -0.14(-0.17%)
Jul 18, 2014 82.06 82.42 81.92 82.23 937,728 -0.23(-0.28%)
Jul 17, 2014 82.88 83.22 82.37 82.46 1,613,115 -0.59(-0.71%)
Jul 16, 2014 82.69 83.11 82.54 83.05 1,507,699 +1.05(+1.28%)
Jul 15, 2014 82.53 82.69 81.87 82.00 1,465,223 -0.24(-0.29%)
Jul 14, 2014 82.18 82.39 81.89 82.24 1,617,486 +0.37(+0.45%)
Jul 11, 2014 81.60 82.01 81.44 81.87 1,483,331 +0.77(+0.95%)
Jul 10, 2014 81.47 81.54 80.79 81.10 1,352,732 -1.18(-1.43%)
Jul 09, 2014 81.85 82.40 81.70 82.28 1,544,613 +0.26(+0.32%)
Jul 08, 2014 81.92 82.16 81.69 82.02 1,396,055 -0.10(-0.12%)
Jul 07, 2014 82.33 82.43 81.91 82.12 1,010,724 -0.31(-0.38%)
Jul 03, 2014 82.89 82.43 82.43 82.43 1,081,000 -0.69(-0.83%)
Jul 02, 2014 83.16 83.42 82.96 83.12 1,304,185 +0.33(+0.40%)
Jul 01, 2014 82.90 83.13 82.66 82.79 1,034,579 +0.42(+0.51%)
Jun 30, 2014 82.30 82.80 82.04 82.37 1,848,195 +0.14(+0.17%)
Jun 27, 2014 82.55 82.55 82.02 82.23 937,231 +0.13(+0.16%)
Jun 26, 2014 81.67 82.21 81.00 82.10 1,043,439 +0.46(+0.56%)
Jun 25, 2014 81.70 81.84 81.25 81.64 2,791,450 -0.09(-0.11%)
Jun 24, 2014 82.57 82.72 81.72 81.73 2,919,263 -1.02(-1.23%)
Jun 23, 2014 82.82 82.86 82.59 82.75 1,045,311 +0.40(+0.49%)
Jun 20, 2014 82.43 82.67 82.29 82.35 2,073,243 +0.37(+0.45%)
Jun 19, 2014 82.51 82.57 81.88 81.98 1,545,427 -0.03(-0.04%)
Jun 18, 2014 81.62 82.08 81.43 82.01 1,867,139 +1.56(+1.94%)
Jun 17, 2014 80.34 80.50 80.17 80.45 935,122 -0.32(-0.40%)
Jun 16, 2014 80.89 81.04 80.60 80.77 1,879,462 +0.27(+0.34%)
Jun 13, 2014 80.68 80.69 80.26 80.50 1,767,506 +0.72(+0.90%)
Jun 12, 2014 79.68 80.11 79.66 79.78 2,048,868 +0.94(+1.19%)
Jun 11, 2014 78.95 79.13 78.75 78.84 752,236 -0.20(-0.25%)
Jun 10, 2014 79.04 79.32 78.99 79.04 800,935 -0.31(-0.39%)
Jun 06, 2014 79.19 79.40 79.07 79.35 1,317,542 +0.38(+0.48%)
Jun 05, 2014 78.74 79.08 78.58 78.97 1,066,599 +0.58(+0.74%)
Jun 04, 2014 78.78 78.80 78.28 78.39 928,325 -0.97(-1.22%)
Jun 03, 2014 79.17 79.40 78.97 79.36 1,968,016 +0.64(+0.81%)
Jun 02, 2014 78.98 79.06 78.71 78.72 1,608,093 +0.12(+0.15%)
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%)
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.