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 (%)
Feb 28, 2011 72.23 72.42 71.81 72.25 1,504,400 +0.65(+0.91%)
Feb 25, 2011 70.76 71.60 70.68 71.60 1,373,891 +1.10(+1.56%)
Feb 24, 2011 71.33 71.75 70.38 70.50 3,012,805 -0.42(-0.59%)
Feb 23, 2011 70.52 71.04 70.45 70.92 2,960,646 +0.52(+0.74%)
Feb 22, 2011 70.04 71.24 69.93 70.40 2,827,911 -0.61(-0.86%)
Feb 18, 2011 70.82 71.18 70.79 71.01 2,579,237 +0.48(+0.68%)
Feb 17, 2011 69.87 70.68 69.86 70.53 3,331,685 +0.78(+1.12%)
Feb 16, 2011 68.55 69.82 68.50 69.75 4,695,465 +0.99(+1.44%)
Feb 15, 2011 68.68 69.10 68.50 68.76 3,498,093 +0.46(+0.67%)
Feb 14, 2011 67.53 68.42 67.48 68.30 3,101,065 -0.10(-0.15%)
Feb 11, 2011 67.81 68.56 67.81 68.40 2,136,400 -0.74(-1.07%)
Feb 10, 2011 68.98 69.27 68.78 69.14 2,155,760 -0.16(-0.23%)
Feb 09, 2011 69.27 69.51 69.02 69.30 8,203,245 -0.82(-1.17%)
Feb 08, 2011 69.95 70.39 69.75 70.12 1,701,444 -0.03(-0.04%)
Feb 07, 2011 69.98 70.33 69.86 70.15 2,823,258 +0.47(+0.67%)
Feb 04, 2011 69.88 69.98 69.16 69.68 3,491,539 -1.57(-2.20%)
Feb 03, 2011 70.70 71.25 70.33 71.25 2,684,784 -2.18(-2.97%)
Feb 02, 2011 73.35 73.85 73.17 73.43 1,537,092 +0.08(+0.11%)
Feb 01, 2011 72.54 73.45 72.49 73.35 7,636,406 +2.36(+3.32%)
Jan 31, 2011 70.52 71.25 70.50 70.99 2,460,433 +0.71(+1.01%)
Jan 28, 2011 70.38 70.60 69.59 70.28 2,396,307 -0.44(-0.62%)
Jan 27, 2011 70.58 70.90 70.30 70.72 3,301,318 +1.03(+1.48%)
Jan 26, 2011 69.42 69.84 69.25 69.69 1,807,290 +0.61(+0.88%)
Jan 25, 2011 68.50 69.10 68.38 69.08 1,894,649 -0.45(-0.65%)
Jan 24, 2011 68.83 69.64 68.83 69.53 2,158,463 +0.68(+0.99%)
Jan 21, 2011 68.38 68.85 68.36 68.85 1,653,582 +1.00(+1.47%)
Jan 20, 2011 67.46 68.00 66.94 67.85 1,967,690 -0.43(-0.63%)
Jan 19, 2011 69.09 69.13 68.07 68.28 1,963,504 -0.19(-0.28%)
Jan 18, 2011 67.76 68.69 67.76 68.47 2,197,361 +0.35(+0.51%)
Jan 14, 2011 66.88 68.15 66.76 68.12 2,920,747 +0.60(+0.89%)
Jan 13, 2011 67.40 67.88 67.26 67.52 3,320,476 -0.04(-0.06%)
Jan 12, 2011 67.05 67.72 66.89 67.56 1,960,599 +0.69(+1.03%)
Jan 11, 2011 66.99 67.03 66.60 66.87 2,421,252 +0.27(+0.41%)
Jan 10, 2011 66.24 66.77 66.02 66.60 1,883,951 +0.85(+1.29%)
Jan 07, 2011 65.74 65.98 65.30 65.75 2,466,692 +0.01(+0.02%)
Jan 06, 2011 66.20 66.39 65.37 65.74 3,013,875 -1.11(-1.66%)
Jan 05, 2011 66.03 66.88 66.01 66.85 2,794,689 -0.61(-0.90%)
Jan 04, 2011 67.91 67.97 67.16 67.46 2,007,494 +0.38(+0.57%)
Jan 03, 2011 67.17 67.58 67.08 67.08 1,720,688 +0.30(+0.45%)
Dec 31, 2010 66.50 67.31 66.50 66.78 1,304,974 -0.02(-0.03%)
Dec 30, 2010 66.40 66.99 66.23 66.80 1,353,530 +0.35(+0.53%)
Dec 29, 2010 66.15 66.83 66.14 66.45 1,770,493 +0.16(+0.24%)
Dec 28, 2010 66.52 66.54 65.97 66.29 1,080,030 +0.21(+0.32%)
Dec 27, 2010 65.56 66.35 65.50 66.08 1,168,435 +0.40(+0.61%)
Dec 23, 2010 65.10 65.85 65.05 65.68 1,346,688 +0.24(+0.37%)
Dec 22, 2010 65.14 65.52 65.10 65.44 1,903,992 +0.37(+0.57%)
Dec 21, 2010 65.12 65.21 64.97 65.07 1,248,297 +0.54(+0.84%)
Dec 20, 2010 64.76 64.79 64.05 64.53 1,281,040 +0.19(+0.30%)
Dec 17, 2010 64.61 64.66 63.99 64.34 1,748,708 -0.54(-0.83%)
Dec 16, 2010 64.77 64.97 64.37 64.88 1,496,688 +0.13(+0.20%)
Dec 15, 2010 65.20 65.38 64.44 64.75 1,583,577 -1.21(-1.83%)
Dec 14, 2010 65.88 66.24 65.62 65.96 1,400,935 +0.54(+0.83%)
Dec 13, 2010 65.29 65.81 65.05 65.42 1,200,039 +0.42(+0.65%)
Dec 10, 2010 64.44 65.00 64.33 65.00 928,587 +0.71(+1.10%)
Dec 09, 2010 64.49 64.54 63.78 64.29 895,689 -0.17(-0.26%)
Dec 08, 2010 64.40 64.71 63.95 64.46 1,144,011 +0.22(+0.34%)
Dec 07, 2010 65.00 65.02 64.18 64.24 2,460,925 +0.40(+0.63%)
Dec 06, 2010 63.34 64.03 63.25 63.84 1,142,839 -0.03(-0.05%)
Dec 03, 2010 63.37 63.91 63.31 63.87 1,192,278 +0.60(+0.95%)
Dec 02, 2010 62.06 63.29 62.05 63.27 1,740,319 +0.98(+1.57%)
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.