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 (%)
Nov 30, 2012 67.21 67.42 66.82 66.97 1,582,872 +0.08(+0.12%)
Nov 29, 2012 66.70 67.07 66.56 66.89 1,051,174 +0.04(+0.06%)
Nov 28, 2012 66.09 66.92 65.87 66.85 1,398,568 +0.53(+0.80%)
Nov 27, 2012 66.61 66.64 66.22 66.32 1,562,449 -0.45(-0.67%)
Nov 26, 2012 66.51 66.82 66.40 66.77 1,197,541 -0.22(-0.33%)
Nov 23, 2012 66.41 67.00 66.37 66.99 941,342 +0.80(+1.21%)
Nov 21, 2012 66.28 66.34 65.95 66.19 1,658,466 +0.15(+0.23%)
Nov 20, 2012 65.79 66.08 65.66 66.04 1,373,897 -0.20(-0.30%)
Nov 19, 2012 65.33 66.26 65.30 66.24 1,753,565 +1.21(+1.86%)
Nov 16, 2012 64.93 65.16 64.17 65.03 2,813,344 -0.52(-0.79%)
Nov 15, 2012 66.06 66.41 65.46 65.55 2,574,028 -0.64(-0.97%)
Nov 14, 2012 67.10 67.10 66.16 66.19 1,863,123 -1.71(-2.52%)
Nov 13, 2012 67.52 68.63 67.45 67.90 2,012,315 -0.20(-0.29%)
Nov 12, 2012 68.00 68.15 67.82 68.10 1,410,171 +0.10(+0.15%)
Nov 09, 2012 67.70 68.24 67.67 68.00 1,503,912 -0.02(-0.03%)
Nov 08, 2012 68.56 68.77 68.02 68.02 1,621,875 -0.97(-1.41%)
Nov 07, 2012 69.12 69.16 68.53 68.99 2,039,651 -0.54(-0.78%)
Nov 06, 2012 69.24 69.68 69.11 69.53 1,387,323 +0.19(+0.27%)
Nov 05, 2012 69.29 69.45 68.97 69.34 1,049,677 -0.12(-0.17%)
Nov 02, 2012 70.03 70.10 69.35 69.46 1,868,034 -0.53(-0.76%)
Nov 01, 2012 69.75 70.61 69.66 69.99 2,716,050 +1.51(+2.21%)
Oct 31, 2012 69.25 69.31 68.43 68.48 2,146,951 +0.67(+0.99%)
Oct 26, 2012 67.76 67.81 67.81 67.81 1,568,300 +0.08(+0.12%)
Oct 25, 2012 67.77 67.98 67.29 67.73 1,612,297 -0.08(-0.12%)
Oct 24, 2012 68.15 68.24 67.77 67.81 1,365,245 +0.21(+0.31%)
Oct 23, 2012 67.97 68.02 67.13 67.60 2,120,302 -1.14(-1.66%)
Oct 19, 2012 69.37 69.37 68.48 68.74 1,722,219 -0.50(-0.72%)
Oct 18, 2012 69.37 69.79 69.21 69.24 2,173,529 -1.20(-1.70%)
Oct 17, 2012 70.03 70.58 70.00 70.44 1,134,886 +0.81(+1.16%)
Oct 16, 2012 69.76 69.94 69.43 69.63 2,341,929 +0.48(+0.69%)
Oct 15, 2012 68.98 69.28 68.55 69.15 996,111 +0.18(+0.26%)
Oct 12, 2012 69.06 69.30 68.81 68.97 1,177,258 -0.06(-0.09%)
Oct 11, 2012 69.46 69.54 69.02 69.03 1,718,111 +0.19(+0.28%)
Oct 10, 2012 68.70 69.25 68.65 68.84 4,793,156 -0.44(-0.64%)
Oct 09, 2012 69.31 69.53 68.81 69.28 2,404,982 -0.61(-0.87%)
Oct 08, 2012 69.62 69.89 69.51 69.89 965,168 +0.02(+0.03%)
Oct 05, 2012 70.35 70.43 69.75 69.87 1,198,051 +0.07(+0.10%)
Oct 04, 2012 69.46 69.81 69.28 69.80 1,828,909 +0.29(+0.42%)
Oct 03, 2012 69.52 69.77 69.30 69.51 1,835,741 -0.41(-0.59%)
Oct 02, 2012 70.13 70.19 69.64 69.92 1,096,733 +0.50(+0.72%)
Oct 01, 2012 69.64 70.35 69.30 69.42 2,041,151 +0.01(+0.01%)
Sep 28, 2012 69.66 69.72 69.00 69.41 2,401,169 -1.15(-1.63%)
Sep 27, 2012 69.73 70.58 69.65 70.56 2,542,933 +0.11(+0.16%)
Sep 26, 2012 70.55 70.61 70.02 70.45 2,174,352 -0.58(-0.82%)
Sep 25, 2012 71.44 72.03 71.01 71.03 1,843,574 -0.34(-0.48%)
Sep 24, 2012 71.09 71.51 71.00 71.37 1,653,233 -0.22(-0.31%)
Sep 21, 2012 71.34 71.65 71.20 71.59 2,700,684 +0.17(+0.24%)
Sep 20, 2012 70.62 71.51 70.54 71.42 3,013,598 -0.73(-1.01%)
Sep 19, 2012 72.47 72.70 72.10 72.15 2,133,857 -0.36(-0.50%)
Sep 18, 2012 72.52 72.91 72.25 72.51 1,669,879 -0.14(-0.19%)
Sep 17, 2012 72.90 73.40 72.61 72.65 1,841,820 +0.09(+0.12%)
Sep 14, 2012 73.56 73.96 72.49 72.56 6,369,113 -0.68(-0.93%)
Sep 13, 2012 72.13 73.69 71.94 73.24 2,893,927 +1.51(+2.11%)
Sep 12, 2012 71.87 71.96 71.42 71.73 994,723 +0.00(+0.00%)
Sep 11, 2012 71.34 71.92 71.33 71.73 1,116,864 +0.75(+1.06%)
Sep 10, 2012 71.22 71.51 70.95 70.98 1,249,194 -0.61(-0.85%)
Sep 07, 2012 71.14 71.71 71.11 71.59 1,755,992 +0.63(+0.89%)
Sep 06, 2012 69.72 71.00 69.70 70.96 1,591,590 +1.68(+2.42%)
Sep 05, 2012 69.53 69.59 69.19 69.28 1,450,177 -0.26(-0.37%)
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.