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 30, 2009 50.52 50.71 49.07 49.23 0 -1.88(-3.68%)
Jan 29, 2009 50.67 51.69 49.96 51.11 5,012,085 +0.25(+0.49%)
Jan 28, 2009 51.03 51.40 50.38 50.86 2,238,491 +0.66(+1.31%)
Jan 27, 2009 49.46 50.57 48.92 50.20 2,316,268 +0.65(+1.31%)
Jan 26, 2009 48.42 50.25 48.26 49.55 3,560,415 +1.25(+2.59%)
Jan 23, 2009 45.47 48.72 45.43 48.30 3,650,069 +1.29(+2.74%)
Jan 22, 2009 46.71 47.50 46.09 47.01 3,260,469 -1.25(-2.59%)
Jan 21, 2009 46.56 48.36 45.82 48.26 3,042,151 +0.82(+1.73%)
Jan 20, 2009 48.27 49.63 47.38 47.44 3,137,024 -3.23(-6.37%)
Jan 16, 2009 51.08 51.24 49.37 50.67 2,739,476 +0.72(+1.44%)
Jan 15, 2009 49.52 50.18 48.09 49.95 2,844,709 -0.02(-0.04%)
Jan 14, 2009 50.77 50.88 49.21 49.97 2,674,494 -2.79(-5.29%)
Jan 13, 2009 51.62 52.95 51.45 52.76 2,393,383 -0.05(-0.09%)
Jan 12, 2009 53.45 53.49 52.24 52.81 1,670,772 -1.17(-2.17%)
Jan 09, 2009 54.95 55.07 53.62 53.98 1,949,636 -1.93(-3.45%)
Jan 08, 2009 55.11 55.97 54.40 55.91 2,092,921 +1.35(+2.47%)
Jan 07, 2009 54.88 55.30 53.82 54.56 2,555,667 -0.87(-1.57%)
Jan 06, 2009 55.45 56.07 54.39 55.43 3,079,549 +0.68(+1.24%)
Jan 05, 2009 53.42 55.54 53.38 54.75 3,803,785 -0.36(-0.65%)
Jan 02, 2009 53.79 55.43 53.71 55.11 0 +2.17(+4.10%)
Jan 01, 2009 51.97 53.55 51.97 52.94 0 +0.00(+0.00%)
Dec 31, 2008 51.97 53.55 51.97 52.94 1,836,501 -0.01(-0.02%)
Dec 30, 2008 52.00 53.00 51.89 52.95 1,778,330 +1.61(+3.14%)
Dec 29, 2008 52.38 52.40 50.97 51.34 2,323,684 -0.58(-1.12%)
Dec 26, 2008 51.44 52.02 51.24 51.92 786,184 +0.81(+1.58%)
Dec 24, 2008 51.25 51.39 50.65 51.11 515,486 -0.29(-0.56%)
Dec 23, 2008 52.90 53.09 51.11 51.40 2,568,958 -0.91(-1.74%)
Dec 22, 2008 53.18 53.19 51.57 52.31 2,052,974 -0.51(-0.97%)
Dec 19, 2008 52.65 53.95 52.42 52.82 4,458,642 -0.60(-1.12%)
Dec 18, 2008 55.39 55.40 52.76 53.42 3,894,542 -2.51(-4.49%)
Dec 17, 2008 54.73 56.40 54.53 55.93 4,154,750 +0.40(+0.72%)
Dec 16, 2008 53.78 55.53 53.47 55.53 5,328,245 +2.63(+4.97%)
Dec 15, 2008 53.70 53.82 52.05 52.90 3,442,686 +0.35(+0.67%)
Dec 12, 2008 51.53 52.88 51.24 52.55 3,311,177 -0.55(-1.04%)
Dec 11, 2008 53.09 54.61 52.57 53.10 3,115,796 +0.53(+1.01%)
Dec 10, 2008 52.35 52.75 51.33 52.57 3,555,861 +1.69(+3.32%)
Dec 09, 2008 50.40 52.21 50.02 50.88 3,859,803 +0.42(+0.83%)
Dec 08, 2008 49.04 51.12 48.65 50.46 5,056,562 +2.56(+5.34%)
Dec 05, 2008 46.60 47.97 45.00 47.90 3,483,043 +0.81(+1.72%)
Dec 04, 2008 47.93 49.70 46.39 47.09 4,478,015 -2.91(-5.82%)
Dec 03, 2008 48.65 50.06 47.73 50.00 4,135,966 -1.06(-2.08%)
Dec 02, 2008 50.38 51.20 49.50 51.06 4,857,313 +3.06(+6.38%)
Dec 01, 2008 50.71 50.86 47.90 48.00 2,829,931 -5.45(-10.20%)
Nov 28, 2008 53.04 53.64 52.55 53.45 1,639,967 +0.90(+1.71%)
Nov 26, 2008 49.90 52.55 49.57 52.55 3,788,827 +0.34(+0.65%)
Nov 25, 2008 52.92 53.85 50.89 52.21 4,893,365 +1.41(+2.78%)
Nov 24, 2008 48.33 51.56 47.49 50.80 4,125,706 +5.12(+11.21%)
Nov 21, 2008 44.95 45.88 42.57 45.68 4,817,599 +3.73(+8.89%)
Nov 20, 2008 45.93 46.03 41.62 41.95 5,104,355 -5.14(-10.92%)
Nov 19, 2008 50.32 50.98 47.09 47.09 3,741,432 -3.69(-7.27%)
Nov 18, 2008 49.35 51.37 49.10 50.78 2,551,605 +1.93(+3.95%)
Nov 17, 2008 49.87 50.74 48.63 48.85 2,782,260 -0.99(-1.99%)
Nov 14, 2008 50.16 52.26 48.89 49.84 2,773,579 -1.86(-3.60%)
Nov 13, 2008 47.58 51.74 45.78 51.70 4,005,629 +4.68(+9.95%)
Nov 12, 2008 49.25 49.57 46.73 47.02 2,557,287 -3.43(-6.80%)
Nov 11, 2008 52.02 52.03 49.78 50.45 2,326,265 -2.49(-4.70%)
Nov 10, 2008 54.95 55.27 51.74 52.94 2,089,078 -0.98(-1.82%)
Nov 07, 2008 52.42 54.24 52.03 53.92 2,365,693 +2.32(+4.50%)
Nov 06, 2008 54.54 55.11 51.15 51.60 3,429,842 -3.71(-6.71%)
Nov 05, 2008 57.33 58.69 55.06 55.31 2,884,512 -4.34(-7.28%)
Nov 04, 2008 57.28 60.16 56.95 59.65 2,408,214 +4.84(+8.83%)
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.