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 (%)
Jul 31, 2008 71.43 72.30 70.70 70.79 3,043,201 -2.90(-3.94%)
Jul 30, 2008 71.24 73.97 71.17 73.69 3,216,622 +1.78(+2.48%)
Jul 29, 2008 71.91 73.25 71.18 71.91 2,258,394 -0.71(-0.98%)
Jul 28, 2008 73.90 73.90 72.42 72.62 2,846,046 +0.12(+0.17%)
Jul 25, 2008 72.64 73.33 72.07 72.50 1,595,201 +0.24(+0.33%)
Jul 24, 2008 72.73 72.98 71.65 72.26 1,495,613 -0.75(-1.03%)
Jul 23, 2008 74.51 74.67 72.78 73.01 2,101,036 -1.27(-1.71%)
Jul 22, 2008 74.48 74.68 73.52 74.28 1,971,638 +0.42(+0.57%)
Jul 21, 2008 73.31 74.02 72.79 73.86 1,840,366 +1.15(+1.58%)
Jul 18, 2008 72.10 73.00 71.92 72.71 1,487,375 +0.43(+0.59%)
Jul 17, 2008 73.27 73.51 71.63 72.28 1,661,536 -0.40(-0.55%)
Jul 16, 2008 72.69 73.06 71.51 72.68 2,297,186 -1.40(-1.89%)
Jul 15, 2008 76.35 76.55 74.08 74.08 2,586,534 -2.15(-2.82%)
Jul 14, 2008 76.77 76.97 76.00 76.23 1,511,449 -1.33(-1.71%)
Jul 11, 2008 78.03 78.32 76.70 77.56 1,869,785 +0.26(+0.34%)
Jul 10, 2008 76.94 77.55 76.08 77.30 2,359,835 -0.34(-0.44%)
Jul 09, 2008 78.37 79.18 77.35 77.64 1,918,682 -1.41(-1.78%)
Jul 08, 2008 79.03 79.25 78.25 79.05 2,463,049 +0.10(+0.13%)
Jul 07, 2008 79.49 80.71 78.11 78.95 2,541,993 +0.06(+0.08%)
Jul 04, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.00(+0.00%)
Jul 03, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.68(+0.87%)
Jul 02, 2008 80.64 80.97 78.15 78.21 2,021,267 -2.04(-2.54%)
Jul 01, 2008 81.08 81.18 79.42 80.25 3,117,472 -1.46(-1.79%)
Jun 30, 2008 81.91 82.65 81.70 81.71 1,828,117 +1.65(+2.06%)
Jun 27, 2008 80.34 80.88 79.80 80.06 2,146,354 +0.61(+0.77%)
Jun 26, 2008 80.12 80.36 78.77 79.45 1,642,876 +0.10(+0.13%)
Jun 25, 2008 79.18 79.85 78.02 79.35 1,763,469 +1.02(+1.30%)
Jun 24, 2008 77.64 79.46 77.62 78.33 1,829,689 +0.10(+0.13%)
Jun 23, 2008 77.14 78.46 77.08 78.23 1,677,425 +0.73(+0.94%)
Jun 20, 2008 78.14 78.19 77.05 77.50 1,759,837 -0.83(-1.06%)
Jun 19, 2008 80.25 80.27 78.33 78.33 1,813,396 -1.16(-1.46%)
Jun 18, 2008 79.90 80.31 78.96 79.49 1,792,584 -2.11(-2.59%)
Jun 17, 2008 82.00 82.39 81.17 81.60 1,168,960 +0.61(+0.75%)
Jun 16, 2008 80.76 81.32 80.62 80.99 1,110,341 +1.27(+1.59%)
Jun 13, 2008 79.16 80.45 79.01 79.72 1,632,940 -0.95(-1.18%)
Jun 12, 2008 80.93 81.40 80.50 80.67 1,487,333 -2.03(-2.45%)
Jun 11, 2008 83.82 83.82 82.51 82.70 1,695,881 +1.22(+1.50%)
Jun 10, 2008 82.10 83.21 81.20 81.48 1,811,462 -3.00(-3.55%)
Jun 09, 2008 84.55 84.85 83.67 84.48 1,375,369 +1.69(+2.04%)
Jun 06, 2008 83.46 83.99 82.39 82.79 1,936,112 -0.23(-0.28%)
Jun 05, 2008 81.36 83.16 81.30 83.02 1,732,264 +3.13(+3.92%)
Jun 04, 2008 81.03 81.50 79.82 79.89 1,644,468 -2.53(-3.07%)
Jun 03, 2008 83.41 83.79 82.35 82.42 2,193,070 -1.28(-1.53%)
Jun 02, 2008 83.63 84.46 83.28 83.70 2,464,895 -1.79(-2.09%)
May 30, 2008 85.28 85.70 85.02 85.49 1,401,364 -0.37(-0.43%)
May 29, 2008 86.32 86.98 85.57 85.86 1,884,712 -0.48(-0.56%)
May 28, 2008 85.20 86.39 84.88 86.34 2,144,753 +1.27(+1.49%)
May 27, 2008 85.77 85.84 84.90 85.07 2,055,461 -1.09(-1.27%)
May 26, 2008 86.87 86.87 85.66 86.16 0 +0.00(+0.00%)
May 23, 2008 86.87 86.87 85.66 86.16 1,729,475 -0.28(-0.32%)
May 22, 2008 87.56 87.74 86.03 86.44 2,285,129 -0.88(-1.01%)
May 21, 2008 87.95 88.73 87.01 87.32 3,644,413 +2.14(+2.51%)
May 20, 2008 85.13 85.32 84.35 85.18 1,837,896 +0.42(+0.50%)
May 19, 2008 84.92 85.39 84.36 84.76 2,801,303 +1.45(+1.74%)
May 16, 2008 82.17 83.31 82.00 83.31 1,708,696 +3.06(+3.81%)
May 15, 2008 80.41 80.58 79.48 80.25 1,291,969 +0.90(+1.13%)
May 14, 2008 79.93 80.33 79.30 79.35 1,061,283 -0.70(-0.87%)
May 13, 2008 79.73 80.19 79.28 80.05 1,876,154 -1.07(-1.32%)
May 12, 2008 80.89 81.23 80.22 81.12 1,248,755 +0.72(+0.90%)
May 09, 2008 79.94 80.59 79.32 80.40 1,515,892 +0.03(+0.04%)
May 08, 2008 80.57 80.57 79.93 80.37 1,932,615 -0.31(-0.38%)
May 07, 2008 80.73 81.18 80.30 80.68 2,096,850 -0.51(-0.63%)
May 06, 2008 79.75 81.31 79.74 81.19 1,741,288 +0.76(+0.94%)
May 05, 2008 80.00 80.52 79.94 80.43 1,064,682 +0.25(+0.31%)
May 02, 2008 79.86 80.35 79.58 80.18 1,644,680 +0.47(+0.59%)
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.