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 (%)
Nov 30, 2009 59.74 60.28 59.12 59.76 1,464,810 -0.98(-1.61%)
Nov 27, 2009 59.48 61.07 59.36 60.74 895,678 -1.52(-2.44%)
Nov 25, 2009 61.95 62.54 61.66 62.26 1,574,748 +0.30(+0.48%)
Nov 24, 2009 61.95 62.16 61.28 61.96 1,114,222 +0.12(+0.19%)
Nov 23, 2009 61.74 62.34 61.65 61.84 1,516,513 +1.18(+1.95%)
Nov 20, 2009 60.35 60.79 60.30 60.66 1,289,194 -1.12(-1.81%)
Nov 19, 2009 61.89 61.90 61.07 61.78 1,079,996 -1.08(-1.72%)
Nov 18, 2009 63.29 63.30 62.50 62.86 999,733 -0.32(-0.51%)
Nov 17, 2009 62.71 63.21 62.57 63.18 822,225 +0.30(+0.48%)
Nov 16, 2009 62.41 63.41 62.36 62.88 1,236,111 +0.74(+1.19%)
Nov 13, 2009 61.36 62.27 61.00 62.14 1,298,279 +0.90(+1.47%)
Nov 12, 2009 62.15 62.45 61.14 61.24 1,236,785 -0.96(-1.54%)
Nov 11, 2009 62.83 63.18 62.01 62.20 1,717,852 +0.01(+0.02%)
Nov 10, 2009 62.06 62.75 61.75 62.19 1,432,821 +0.12(+0.19%)
Nov 09, 2009 61.54 62.18 61.49 62.07 1,653,559 +1.74(+2.88%)
Nov 06, 2009 59.50 60.45 59.42 60.33 1,034,337 -0.16(-0.26%)
Nov 05, 2009 59.91 60.82 59.74 60.49 1,071,876 +1.12(+1.89%)
Nov 04, 2009 59.37 60.02 59.20 59.37 1,986,315 -0.71(-1.18%)
Nov 03, 2009 58.93 60.13 58.78 60.08 2,435,495 +0.73(+1.23%)
Nov 02, 2009 59.06 59.95 58.76 59.35 3,719,319 -0.06(-0.10%)
Oct 30, 2009 60.88 60.88 58.30 59.41 2,197,147 -1.95(-3.18%)
Oct 29, 2009 60.71 61.73 60.67 61.36 3,022,853 -0.46(-0.74%)
Oct 28, 2009 62.91 63.18 61.66 61.82 1,679,600 -0.94(-1.50%)
Oct 27, 2009 63.28 63.58 62.49 62.76 2,676,720 +0.98(+1.59%)
Oct 26, 2009 62.15 63.63 61.63 61.78 2,368,272 -0.37(-0.60%)
Oct 23, 2009 62.49 62.58 61.94 62.15 2,647,478 -0.91(-1.44%)
Oct 22, 2009 62.31 63.11 61.84 63.06 1,672,981 +0.33(+0.53%)
Oct 21, 2009 62.67 63.75 62.65 62.73 1,992,627 +0.39(+0.63%)
Oct 20, 2009 61.98 62.45 61.97 62.34 1,625,985 -0.03(-0.05%)
Oct 19, 2009 62.03 62.84 61.84 62.37 1,290,498 +0.98(+1.60%)
Oct 16, 2009 61.06 61.50 60.60 61.39 1,715,601 +0.91(+1.50%)
Oct 15, 2009 59.93 60.51 59.81 60.48 1,430,647 +0.52(+0.87%)
Oct 14, 2009 59.67 59.97 59.39 59.96 929,946 +1.75(+3.01%)
Oct 13, 2009 58.36 58.36 57.86 58.21 1,333,653 +0.34(+0.59%)
Oct 12, 2009 58.27 58.32 57.78 57.87 622,845 +0.52(+0.91%)
Oct 09, 2009 57.06 57.35 56.84 57.35 1,229,487 +0.26(+0.46%)
Oct 08, 2009 56.93 57.43 56.67 57.09 1,284,241 +0.26(+0.46%)
Oct 07, 2009 56.73 56.99 56.43 56.83 1,190,314 -0.25(-0.44%)
Oct 06, 2009 56.65 57.64 56.61 57.08 1,653,855 +1.18(+2.11%)
Oct 05, 2009 55.27 56.07 55.22 55.90 2,271,242 +0.34(+0.61%)
Oct 02, 2009 55.51 56.16 55.40 55.56 1,594,336 -0.18(-0.32%)
Oct 01, 2009 57.21 57.21 55.71 55.74 1,545,655 -1.45(-2.54%)
Sep 30, 2009 57.88 57.91 56.67 57.19 1,346,444 -0.60(-1.04%)
Sep 29, 2009 57.85 58.07 57.43 57.79 904,307 -0.43(-0.74%)
Sep 28, 2009 57.17 58.51 57.15 58.22 742,376 +0.67(+1.16%)
Sep 25, 2009 57.51 57.94 57.13 57.55 1,223,866 -0.24(-0.42%)
Sep 24, 2009 58.77 58.91 57.39 57.79 1,502,139 -0.86(-1.47%)
Sep 23, 2009 59.47 59.72 58.55 58.65 1,560,094 -0.95(-1.59%)
Sep 22, 2009 59.62 59.75 59.28 59.60 931,598 +0.89(+1.52%)
Sep 21, 2009 58.05 58.82 57.93 58.71 743,067 +0.01(+0.02%)
Sep 18, 2009 58.82 58.98 58.28 58.70 1,086,419 +0.00(+0.00%)
Sep 17, 2009 58.76 59.09 58.38 58.70 2,252,069 +0.41(+0.70%)
Sep 16, 2009 58.43 58.77 57.95 58.29 1,252,293 -0.07(-0.12%)
Sep 15, 2009 57.93 58.52 57.48 58.36 2,060,556 +0.26(+0.45%)
Sep 14, 2009 57.25 58.10 57.25 58.10 1,163,264 +0.21(+0.36%)
Sep 11, 2009 58.32 58.46 57.63 57.89 1,822,505 -0.71(-1.21%)
Sep 10, 2009 57.85 58.68 57.57 58.60 1,522,188 +0.63(+1.09%)
Sep 09, 2009 57.71 58.33 57.43 57.97 2,157,515 +1.03(+1.81%)
Sep 08, 2009 56.74 57.17 56.44 56.94 1,321,937 +1.26(+2.26%)
Sep 04, 2009 55.04 55.94 54.70 55.68 1,379,742 +0.43(+0.78%)
Sep 03, 2009 55.33 55.65 54.90 55.25 1,140,712 +0.07(+0.13%)
Sep 02, 2009 54.71 55.63 54.56 55.18 1,874,095 +0.87(+1.60%)
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.