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 (%)
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%)
May 01, 2008 79.58 80.14 78.70 79.71 1,884,717 -0.60(-0.75%)
Apr 30, 2008 80.76 80.84 79.78 80.31 2,879,236 +0.12(+0.15%)
Apr 29, 2008 80.59 80.79 80.05 80.19 3,164,935 +3.47(+4.52%)
Apr 28, 2008 77.28 77.54 76.71 76.72 1,168,519 -0.51(-0.66%)
Apr 25, 2008 76.67 77.24 76.09 77.23 1,761,306 +1.37(+1.81%)
Apr 24, 2008 76.32 76.50 75.60 75.86 2,526,319 -1.81(-2.33%)
Apr 23, 2008 77.30 78.40 76.73 77.67 3,225,653 +1.21(+1.58%)
Apr 22, 2008 76.44 76.90 76.26 76.46 3,007,310 -0.46(-0.60%)
Apr 21, 2008 76.91 77.32 76.41 76.92 976,452 +0.53(+0.69%)
Apr 18, 2008 76.06 76.47 75.42 76.39 1,844,968 +0.72(+0.95%)
Apr 17, 2008 74.77 75.81 74.76 75.67 2,285,468 -0.57(-0.75%)
Apr 16, 2008 74.98 76.24 74.86 76.24 1,464,250 +2.43(+3.29%)
Apr 15, 2008 73.61 74.05 73.05 73.81 1,285,602 +0.41(+0.56%)
Apr 14, 2008 73.22 73.82 72.74 73.40 1,361,799 +0.69(+0.95%)
Apr 11, 2008 72.74 73.15 72.33 72.71 1,148,308 -0.25(-0.34%)
Apr 10, 2008 73.21 73.60 72.48 72.96 2,164,544 -0.61(-0.83%)
Apr 09, 2008 73.41 73.93 73.17 73.57 1,839,302 +0.72(+0.99%)
Apr 08, 2008 72.50 73.00 72.14 72.85 1,158,853 +0.72(+1.00%)
Apr 07, 2008 72.50 72.77 71.99 72.13 2,224,065 +0.44(+0.61%)
Apr 04, 2008 71.27 71.99 71.24 71.69 1,665,685 +0.61(+0.86%)
Apr 03, 2008 70.71 71.34 70.52 71.08 1,819,361 +0.86(+1.22%)
Apr 02, 2008 68.83 70.68 68.76 70.22 2,412,343 +0.32(+0.46%)
Apr 01, 2008 68.31 69.95 68.29 69.90 1,403,617 +0.92(+1.33%)
Mar 31, 2008 69.04 69.43 68.51 68.98 1,881,776 +1.23(+1.82%)
Mar 28, 2008 68.14 68.61 67.60 67.75 1,364,297 -0.51(-0.75%)
Mar 27, 2008 69.35 69.35 67.80 68.26 1,815,100 -0.28(-0.41%)
Mar 26, 2008 67.11 68.54 67.01 68.54 1,649,028 +1.32(+1.96%)
Mar 25, 2008 67.17 67.55 66.53 67.22 1,276,388 +0.62(+0.93%)
Mar 24, 2008 65.70 67.34 65.59 66.60 1,447,365 +0.92(+1.40%)
Mar 21, 2008 65.71 65.86 64.89 65.68 2,386,699 +0.00(+0.00%)
Mar 20, 2008 65.71 65.86 64.89 65.68 2,386,199 -0.82(-1.23%)
Mar 19, 2008 68.55 68.92 66.35 66.50 2,005,929 -3.17(-4.55%)
Mar 18, 2008 68.69 69.95 68.58 69.67 2,047,273 +1.47(+2.16%)
Mar 17, 2008 68.03 69.08 67.34 68.20 1,789,472 -1.71(-2.45%)
Mar 14, 2008 70.38 70.60 68.94 69.91 2,177,378 -0.83(-1.17%)
Mar 13, 2008 70.08 70.79 69.75 70.74 1,453,147 +0.16(+0.23%)
Mar 12, 2008 70.45 70.97 70.14 70.58 1,138,434 +0.54(+0.77%)
Mar 11, 2008 70.07 70.37 69.01 70.04 1,441,420 +1.01(+1.46%)
Mar 10, 2008 69.54 70.12 68.41 69.03 1,410,700 +0.41(+0.60%)
Mar 07, 2008 68.59 69.16 67.99 68.62 2,821,487 -0.50(-0.72%)
Mar 06, 2008 70.34 70.58 68.90 69.12 1,676,694 -1.64(-2.32%)
Mar 05, 2008 69.50 70.94 69.30 70.76 2,000,934 +1.70(+2.46%)
Mar 04, 2008 69.26 69.39 68.26 69.06 2,527,161 -1.36(-1.93%)
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.