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 (%)
Aug 31, 2011 66.50 67.62 66.42 67.05 4,229,379 +1.29(+1.96%)
Aug 30, 2011 64.88 66.04 64.39 65.76 2,409,900 +0.43(+0.66%)
Aug 29, 2011 65.02 65.43 64.64 65.33 1,998,071 +1.11(+1.73%)
Aug 26, 2011 62.55 64.65 62.00 64.22 3,150,046 +1.06(+1.68%)
Aug 25, 2011 64.10 64.57 62.84 63.16 3,421,829 -1.73(-2.67%)
Aug 24, 2011 64.44 65.52 64.08 64.89 2,580,516 -0.55(-0.84%)
Aug 23, 2011 64.23 65.44 63.70 65.44 4,075,868 +2.36(+3.74%)
Aug 22, 2011 64.91 64.94 62.79 63.08 3,823,971 +1.36(+2.20%)
Aug 19, 2011 61.94 63.19 61.62 61.72 3,940,466 -1.87(-2.94%)
Aug 18, 2011 64.41 64.46 62.66 63.59 3,465,255 -2.38(-3.61%)
Aug 17, 2011 66.07 66.63 65.63 65.97 2,725,225 +0.32(+0.49%)
Aug 16, 2011 65.30 66.63 65.00 65.65 3,064,716 -1.01(-1.52%)
Aug 15, 2011 66.00 66.72 65.82 66.66 2,715,491 +1.02(+1.55%)
Aug 12, 2011 64.96 65.78 64.38 65.64 3,365,572 +1.52(+2.37%)
Aug 11, 2011 61.39 64.79 61.07 64.12 4,964,838 +2.77(+4.52%)
Aug 10, 2011 62.73 63.40 61.00 61.35 4,725,685 -2.58(-4.04%)
Aug 09, 2011 61.97 64.04 60.25 63.93 6,052,598 +3.92(+6.53%)
Aug 08, 2011 61.97 63.10 59.85 60.01 8,590,482 -4.39(-6.82%)
Aug 05, 2011 64.82 65.45 61.94 64.40 11,269,051 -0.18(-0.28%)
Aug 04, 2011 66.87 66.98 64.44 64.58 7,379,636 -4.90(-7.05%)
Aug 03, 2011 70.59 70.72 68.90 69.48 3,592,814 -2.03(-2.84%)
Aug 02, 2011 71.92 72.60 71.42 71.51 3,858,370 -1.04(-1.43%)
Aug 01, 2011 74.07 74.17 71.83 72.55 3,181,279 -1.01(-1.37%)
Jul 29, 2011 73.40 74.19 73.20 73.56 2,658,738 +0.01(+0.01%)
Jul 28, 2011 73.32 74.27 73.26 73.55 2,026,553 +0.07(+0.10%)
Jul 27, 2011 74.56 74.69 73.15 73.48 2,497,351 -1.66(-2.21%)
Jul 26, 2011 75.10 75.56 74.81 75.14 3,875,640 +0.50(+0.67%)
Jul 25, 2011 74.16 74.75 73.98 74.64 2,073,665 +0.51(+0.69%)
Jul 22, 2011 74.07 74.23 73.87 74.13 1,930,635 -0.18(-0.24%)
Jul 21, 2011 73.57 74.45 73.27 74.31 3,006,366 +2.10(+2.91%)
Jul 20, 2011 72.11 72.48 71.88 72.21 4,787,701 +0.08(+0.11%)
Jul 19, 2011 71.52 72.50 71.52 72.13 3,882,349 +0.71(+0.99%)
Jul 18, 2011 71.33 71.50 70.85 71.42 4,210,837 -0.48(-0.67%)
Jul 15, 2011 71.74 72.34 71.47 71.90 4,544,006 +0.59(+0.83%)
Jul 14, 2011 71.52 71.87 71.17 71.31 6,464,914 +0.17(+0.24%)
Jul 13, 2011 70.73 72.14 70.69 71.14 3,238,423 +0.67(+0.95%)
Jul 12, 2011 70.30 71.21 70.26 70.47 2,636,178 -0.57(-0.80%)
Jul 11, 2011 71.15 71.73 70.83 71.04 3,377,645 -1.99(-2.72%)
Jul 08, 2011 72.65 73.04 72.23 73.03 2,421,637 -0.13(-0.18%)
Jul 07, 2011 73.02 73.33 72.53 73.16 2,698,588 +1.02(+1.41%)
Jul 06, 2011 71.58 72.16 71.33 72.14 1,609,107 +0.38(+0.53%)
Jul 05, 2011 72.30 72.47 71.71 71.76 1,969,964 +0.24(+0.34%)
Jul 01, 2011 70.99 71.61 70.65 71.52 1,734,163 +0.39(+0.55%)
Jun 30, 2011 70.15 71.27 69.97 71.13 1,596,887 +1.16(+1.66%)
Jun 29, 2011 69.36 70.14 69.09 69.97 1,659,853 +0.92(+1.33%)
Jun 28, 2011 68.56 69.31 68.41 69.05 1,619,088 +0.94(+1.38%)
Jun 27, 2011 67.44 68.46 67.30 68.11 1,292,637 +0.75(+1.11%)
Jun 24, 2011 67.93 68.06 67.20 67.36 1,788,292 -1.22(-1.78%)
Jun 23, 2011 67.53 68.64 66.90 68.58 2,393,898 -0.72(-1.04%)
Jun 22, 2011 69.86 70.25 69.28 69.30 2,086,819 -1.01(-1.44%)
Jun 21, 2011 69.42 70.53 69.32 70.31 2,968,764 +1.61(+2.34%)
Jun 20, 2011 68.63 68.74 68.51 68.70 1,411,418 +0.25(+0.37%)
Jun 17, 2011 68.66 68.78 68.14 68.45 1,556,454 +0.66(+0.97%)
Jun 16, 2011 67.47 68.05 67.09 67.79 2,252,859 -0.51(-0.75%)
Jun 15, 2011 68.99 69.40 68.04 68.30 2,307,018 -1.83(-2.61%)
Jun 14, 2011 69.98 70.54 69.88 70.13 2,176,686 +1.04(+1.51%)
Jun 13, 2011 69.45 69.67 68.50 69.09 2,442,659 +0.29(+0.42%)
Jun 10, 2011 70.02 70.08 68.60 68.80 2,092,956 -1.54(-2.19%)
Jun 09, 2011 69.68 70.61 69.54 70.34 1,362,766 +1.05(+1.52%)
Jun 08, 2011 69.44 69.95 69.06 69.29 1,941,600 -0.11(-0.16%)
Jun 07, 2011 70.11 70.36 69.36 69.40 2,090,647 +0.06(+0.09%)
Jun 06, 2011 70.60 70.65 69.31 69.34 1,771,181 -0.52(-0.74%)
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.