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 (%)
Apr 29, 2011 77.26 77.65 77.13 77.48 1,713,167 -0.13(-0.17%)
Apr 28, 2011 77.09 77.65 77.02 77.61 2,135,922 +0.76(+0.99%)
Apr 27, 2011 76.71 76.99 76.05 76.85 2,471,914 +1.28(+1.69%)
Apr 26, 2011 75.38 75.64 75.12 75.57 1,482,449 +0.52(+0.69%)
Apr 25, 2011 75.00 75.12 74.66 75.05 1,597,889 +0.36(+0.48%)
Apr 21, 2011 75.05 75.06 74.44 74.69 1,282,520 +0.54(+0.73%)
Apr 20, 2011 73.89 74.35 73.84 74.15 1,603,364 +2.56(+3.58%)
Apr 19, 2011 71.28 71.71 71.18 71.59 1,264,176 +0.37(+0.52%)
Apr 18, 2011 71.40 71.61 70.32 71.22 2,064,541 -1.64(-2.25%)
Apr 15, 2011 72.90 73.22 72.38 72.86 1,373,886 -0.50(-0.68%)
Apr 14, 2011 72.51 73.53 72.39 73.36 1,851,420 +0.42(+0.58%)
Apr 13, 2011 73.43 73.59 72.83 72.94 1,934,650 +0.41(+0.57%)
Apr 12, 2011 73.65 73.66 72.28 72.53 3,570,418 -1.95(-2.62%)
Apr 11, 2011 75.01 75.17 74.16 74.48 1,370,974 -0.54(-0.72%)
Apr 08, 2011 75.04 75.24 74.67 75.02 1,873,108 +0.92(+1.24%)
Apr 07, 2011 73.77 74.13 73.61 74.10 1,870,998 -0.08(-0.11%)
Apr 06, 2011 74.07 74.39 73.94 74.18 1,302,187 +0.44(+0.60%)
Apr 05, 2011 73.32 74.00 73.32 73.74 1,921,347 -0.01(-0.01%)
Apr 04, 2011 74.15 74.23 73.57 73.75 1,705,492 +0.43(+0.59%)
Apr 01, 2011 72.76 73.50 72.63 73.32 1,848,958 +0.46(+0.63%)
Mar 31, 2011 72.93 73.54 72.79 72.86 1,728,574 +0.06(+0.08%)
Mar 30, 2011 72.80 72.80 72.80 72.80 2,496,287 +0.50(+0.69%)
Mar 29, 2011 71.42 72.37 71.35 72.30 1,441,713 +0.75(+1.05%)
Mar 28, 2011 71.88 72.04 71.55 71.55 1,968,916 -1.15(-1.58%)
Mar 25, 2011 72.35 73.00 72.32 72.70 2,087,160 +0.46(+0.64%)
Mar 24, 2011 71.81 72.39 71.67 72.24 2,004,693 +0.57(+0.80%)
Mar 23, 2011 71.01 71.85 70.98 71.67 1,637,902 -0.03(-0.04%)
Mar 22, 2011 71.57 71.77 71.23 71.70 2,225,806 +0.83(+1.17%)
Mar 21, 2011 70.66 70.99 70.65 70.87 3,175,029 +1.00(+1.43%)
Mar 18, 2011 70.11 70.11 69.55 69.87 3,594,690 +0.95(+1.38%)
Mar 17, 2011 69.21 69.23 68.72 68.92 3,313,141 +2.39(+3.59%)
Mar 16, 2011 67.40 67.78 65.78 66.53 4,368,923 -1.60(-2.35%)
Mar 15, 2011 67.76 68.41 67.65 68.13 2,807,295 -0.98(-1.42%)
Mar 14, 2011 68.61 69.17 68.16 69.11 1,561,824 +0.25(+0.36%)
Mar 11, 2011 68.20 69.07 68.20 68.86 2,272,732 +0.08(+0.12%)
Mar 10, 2011 69.33 69.33 68.64 68.78 2,469,717 -1.61(-2.29%)
Mar 09, 2011 70.39 70.51 70.10 70.39 1,530,744 -0.57(-0.80%)
Mar 08, 2011 70.57 71.21 70.16 70.96 1,291,351 -0.76(-1.06%)
Mar 07, 2011 72.85 72.99 71.60 71.72 1,505,340 -0.49(-0.68%)
Mar 04, 2011 72.76 72.84 72.10 72.21 1,652,177 -0.07(-0.10%)
Mar 03, 2011 72.32 72.50 71.99 72.28 1,796,018 +0.93(+1.30%)
Mar 02, 2011 70.93 71.54 70.92 71.35 2,775,162 +0.39(+0.55%)
Mar 01, 2011 72.14 72.38 70.95 70.96 1,687,435 -1.29(-1.79%)
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%)
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.