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, 2006 60.91 60.58 60.19 60.48 910,200 -0.43(-0.71%)
Feb 27, 2006 60.94 61.16 60.90 60.91 768,600 -0.09(-0.15%)
Feb 24, 2006 61.23 61.28 60.88 61.00 2,600,400 +0.05(+0.08%)
Feb 23, 2006 61.51 61.52 60.83 60.95 2,558,800 -0.57(-0.93%)
Feb 22, 2006 61.59 61.67 61.29 61.52 2,503,400 -0.75(-1.20%)
Feb 21, 2006 62.87 62.99 62.22 62.27 2,705,200 -0.47(-0.75%)
Feb 17, 2006 62.56 62.85 62.40 62.74 1,490,500 +0.80(+1.29%)
Feb 15, 2006 62.76 63.19 61.70 61.94 1,213,200 -0.36(-0.58%)
Feb 14, 2006 61.89 62.60 61.82 62.30 1,639,000 -0.33(-0.53%)
Feb 13, 2006 62.27 62.96 62.27 62.63 929,400 -0.04(-0.06%)
Feb 10, 2006 63.17 63.25 62.31 62.67 1,838,000 -0.04(-0.06%)
Feb 09, 2006 63.19 63.33 62.50 62.71 1,609,200 -0.11(-0.18%)
Feb 08, 2006 62.63 62.94 62.42 62.82 1,524,100 -0.39(-0.62%)
Feb 07, 2006 63.91 64.01 62.97 63.21 2,071,400 -1.74(-2.68%)
Feb 06, 2006 64.86 65.21 64.63 64.95 939,600 +0.06(+0.09%)
Feb 03, 2006 64.93 65.46 64.70 64.89 1,163,600 -1.30(-1.96%)
Feb 02, 2006 66.80 66.83 65.98 66.19 1,841,300 -1.10(-1.63%)
Feb 01, 2006 67.96 68.25 67.14 67.29 1,311,300 -0.82(-1.20%)
Jan 31, 2006 68.30 68.45 67.84 68.11 1,663,300 +0.64(+0.95%)
Jan 30, 2006 67.68 67.75 67.26 67.47 1,125,600 +0.95(+1.43%)
Jan 27, 2006 66.66 66.93 66.32 66.52 943,200 +1.03(+1.57%)
Jan 26, 2006 65.56 65.63 65.16 65.49 1,941,200 +0.51(+0.78%)
Jan 25, 2006 65.73 65.81 64.69 64.98 1,562,500 -0.21(-0.32%)
Jan 24, 2006 65.61 65.61 65.11 65.19 1,027,500 -0.58(-0.88%)
Jan 23, 2006 65.29 65.95 65.17 65.77 915,900 +0.80(+1.23%)
Jan 20, 2006 65.39 65.44 63.82 64.97 1,353,700 +0.08(+0.12%)
Jan 19, 2006 64.59 64.94 64.28 64.89 1,540,400 -0.08(-0.12%)
Jan 18, 2006 65.41 65.52 64.57 64.97 1,460,700 -0.58(-0.88%)
Jan 17, 2006 65.19 65.58 65.04 65.55 1,976,700 +0.36(+0.55%)
Jan 13, 2006 64.56 65.44 64.55 65.19 699,900 +0.59(+0.91%)
Jan 12, 2006 65.09 65.33 64.31 64.60 1,278,100 -0.51(-0.78%)
Jan 11, 2006 64.61 65.45 64.45 65.11 1,143,700 +0.28(+0.43%)
Jan 10, 2006 64.76 65.10 64.56 64.83 575,700 -0.18(-0.28%)
Jan 09, 2006 65.42 65.51 64.80 65.01 720,200 -0.09(-0.14%)
Jan 06, 2006 64.96 65.46 64.93 65.10 942,700 +1.22(+1.91%)
Jan 05, 2006 64.47 64.65 63.87 63.88 1,203,600 -0.78(-1.21%)
Jan 04, 2006 64.43 64.75 64.27 64.66 1,156,100 +0.66(+1.03%)
Jan 03, 2006 62.68 64.85 62.68 64.00 1,669,400 +2.51(+4.08%)
Dec 30, 2005 60.95 61.68 60.76 61.49 637,300 +0.13(+0.21%)
Dec 29, 2005 61.00 61.62 60.91 61.36 845,600 +0.26(+0.43%)
Dec 28, 2005 61.32 61.48 61.02 61.10 1,191,400 -0.78(-1.26%)
Dec 23, 2005 61.63 62.11 61.48 61.88 631,200 +0.06(+0.10%)
Dec 22, 2005 61.94 62.13 61.67 61.82 631,200 +0.22(+0.36%)
Dec 21, 2005 61.75 61.77 61.41 61.60 765,800 +0.47(+0.77%)
Dec 20, 2005 61.56 61.69 61.05 61.13 1,100,400 -0.42(-0.68%)
Dec 19, 2005 61.98 62.27 61.45 61.55 973,100 -0.74(-1.19%)
Dec 16, 2005 62.57 62.81 62.24 62.29 1,346,600 -0.09(-0.14%)
Dec 15, 2005 62.89 62.96 62.07 62.38 1,025,200 -1.19(-1.87%)
Dec 14, 2005 63.86 63.95 63.37 63.57 1,913,900 +0.01(+0.02%)
Dec 13, 2005 63.94 63.99 63.44 63.56 1,639,000 +0.06(+0.09%)
Dec 12, 2005 63.73 63.94 63.34 63.50 1,123,200 +0.51(+0.81%)
Dec 09, 2005 63.29 63.46 62.97 62.99 1,025,500 -1.10(-1.72%)
Dec 08, 2005 63.28 64.25 63.12 64.09 1,084,000 +1.59(+2.54%)
Dec 07, 2005 63.27 63.28 62.24 62.50 1,058,500 -0.97(-1.53%)
Dec 06, 2005 63.27 63.75 63.01 63.47 935,700 +0.16(+0.25%)
Dec 05, 2005 63.29 63.78 63.15 63.31 961,200 +0.30(+0.48%)
Dec 02, 2005 62.73 63.06 62.44 63.01 1,072,700 +0.27(+0.43%)
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.