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 (%)
Jan 31, 2014 69.40 69.53 69.06 69.10 5,844,862 -2.25(-3.15%)
Jan 30, 2014 71.45 71.64 70.79 71.35 3,576,074 +0.85(+1.21%)
Jan 29, 2014 69.95 70.85 69.84 70.50 3,015,990 -0.04(-0.06%)
Jan 28, 2014 70.45 70.69 70.41 70.54 4,120,580 -0.09(-0.13%)
Jan 27, 2014 71.15 71.18 70.52 70.63 4,677,327 -0.42(-0.59%)
Jan 24, 2014 72.31 72.31 71.05 71.05 5,588,153 -1.32(-1.82%)
Jan 23, 2014 72.91 72.91 72.03 72.37 7,083,984 +0.28(+0.39%)
Jan 22, 2014 72.07 72.39 71.90 72.09 4,818,451 +0.81(+1.14%)
Jan 21, 2014 71.29 71.38 70.77 71.28 3,636,837 +0.71(+1.01%)
Jan 17, 2014 70.89 70.57 70.57 70.57 6,880,600 -1.17(-1.63%)
Jan 16, 2014 72.05 72.06 71.56 71.74 3,099,241 +0.37(+0.52%)
Jan 15, 2014 71.49 71.48 71.10 71.37 2,470,171 -0.12(-0.17%)
Jan 14, 2014 71.05 71.59 70.94 71.49 3,682,345 +0.44(+0.62%)
Jan 13, 2014 71.51 71.78 71.05 71.05 3,275,076 -0.95(-1.32%)
Jan 10, 2014 72.00 72.05 71.59 72.00 4,678,481 +1.35(+1.91%)
Jan 09, 2014 70.75 70.81 70.41 70.65 2,013,531 +0.24(+0.34%)
Jan 08, 2014 70.65 70.77 70.28 70.41 3,131,888 -0.51(-0.72%)
Jan 07, 2014 70.86 70.98 70.61 70.92 1,580,533 +0.61(+0.87%)
Jan 06, 2014 70.54 70.59 70.28 70.31 1,650,521 -0.47(-0.66%)
Jan 03, 2014 71.11 71.16 70.73 70.78 2,130,922 +0.13(+0.18%)
Jan 02, 2014 71.20 71.20 70.56 70.65 2,099,191 -0.62(-0.87%)
Dec 31, 2013 71.07 71.27 71.27 71.27 1,136,800 +0.48(+0.68%)
Dec 30, 2013 71.14 71.20 70.72 70.79 1,452,521 -0.28(-0.39%)
Dec 27, 2013 71.46 71.48 71.00 71.07 2,292,874 +0.34(+0.48%)
Dec 26, 2013 70.35 70.78 70.33 70.73 926,239 +0.39(+0.55%)
Dec 24, 2013 70.26 70.39 69.94 70.34 821,938 +0.24(+0.34%)
Dec 23, 2013 70.32 70.39 70.05 70.10 2,055,498 +0.55(+0.79%)
Dec 20, 2013 69.39 69.75 69.38 69.55 2,583,387 +0.42(+0.61%)
Dec 19, 2013 68.59 69.13 68.52 69.13 1,718,101 +0.66(+0.96%)
Dec 18, 2013 67.93 68.63 67.74 68.47 1,981,295 +1.03(+1.53%)
Dec 17, 2013 67.46 67.55 67.29 67.44 1,350,607 -0.11(-0.16%)
Dec 16, 2013 67.23 67.62 67.20 67.55 3,422,975 +0.98(+1.47%)
Dec 13, 2013 66.86 67.08 66.49 66.57 2,866,022 -0.50(-0.75%)
Dec 12, 2013 68.16 68.18 66.93 67.07 4,625,324 -1.08(-1.58%)
Dec 11, 2013 68.34 68.37 67.88 68.15 2,331,074 -0.05(-0.07%)
Dec 10, 2013 68.18 68.53 68.08 68.20 1,630,909 +0.24(+0.35%)
Dec 09, 2013 67.89 68.02 67.79 67.96 1,923,601 +0.26(+0.38%)
Dec 06, 2013 67.37 67.77 67.24 67.70 3,181,648 +1.88(+2.86%)
Dec 05, 2013 65.67 65.86 65.58 65.82 1,764,066 -0.14(-0.21%)
Dec 04, 2013 65.69 66.04 65.64 65.96 1,749,114 -0.68(-1.02%)
Dec 03, 2013 66.09 66.64 65.96 66.64 3,337,464 +0.18(+0.27%)
Dec 02, 2013 66.33 66.81 66.23 66.46 1,026,636 -0.24(-0.36%)
Nov 29, 2013 66.91 67.20 66.70 66.70 712,707 +0.04(+0.06%)
Nov 27, 2013 67.01 67.15 66.55 66.66 1,140,267 -0.21(-0.31%)
Nov 26, 2013 67.38 67.42 66.71 66.87 1,479,597 -0.64(-0.95%)
Nov 25, 2013 67.83 67.88 67.50 67.51 1,396,888 -0.65(-0.95%)
Nov 22, 2013 68.04 68.27 67.96 68.16 1,250,151 +0.45(+0.66%)
Nov 21, 2013 67.93 67.99 67.64 67.71 1,408,933 +0.23(+0.34%)
Nov 20, 2013 68.09 68.19 67.40 67.48 1,530,878 +0.01(+0.01%)
Nov 19, 2013 67.56 67.67 67.41 67.47 2,135,605 +0.00(+0.00%)
Nov 18, 2013 68.47 68.47 67.44 67.47 1,894,455 -0.04(-0.06%)
Nov 15, 2013 67.30 67.54 67.18 67.51 2,745,394 +1.23(+1.86%)
Nov 14, 2013 65.95 66.46 65.88 66.28 2,604,015 -0.01(-0.02%)
Nov 12, 2013 66.14 66.40 66.08 66.29 1,931,177 -0.04(-0.06%)
Nov 11, 2013 66.29 66.46 66.19 66.33 1,230,325 +0.26(+0.39%)
Nov 08, 2013 65.64 66.08 65.59 66.07 2,105,915 +0.03(+0.05%)
Nov 07, 2013 66.63 66.78 66.04 66.04 2,598,309 -1.01(-1.51%)
Nov 06, 2013 67.42 67.50 66.89 67.05 1,769,399 +0.31(+0.46%)
Nov 05, 2013 66.77 67.01 66.51 66.74 2,240,398 -0.39(-0.58%)
Nov 04, 2013 67.08 67.16 66.86 67.13 1,628,480 +0.32(+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.