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, 2006 69.58 69.98 68.87 68.94 1,075,200 -1.21(-1.72%)
Aug 30, 2006 70.31 70.37 69.62 70.15 1,012,300 -0.04(-0.06%)
Aug 29, 2006 70.68 70.71 69.55 70.19 1,073,400 -0.31(-0.44%)
Aug 28, 2006 70.50 70.83 70.43 70.50 598,000 -0.12(-0.17%)
Aug 25, 2006 70.54 70.93 70.42 70.62 666,400 -0.47(-0.66%)
Aug 24, 2006 71.23 71.42 70.48 71.09 755,700 +0.09(+0.13%)
Aug 23, 2006 71.59 71.79 70.52 71.00 696,000 -0.25(-0.35%)
Aug 22, 2006 71.15 71.60 70.87 71.25 894,500 -0.78(-1.08%)
Aug 21, 2006 72.20 72.38 71.90 72.03 863,700 +0.38(+0.53%)
Aug 18, 2006 71.05 71.65 70.60 71.65 1,014,700 +1.69(+2.42%)
Aug 17, 2006 70.01 70.25 69.43 69.96 628,300 -0.39(-0.55%)
Aug 16, 2006 70.92 71.17 70.11 70.35 816,300 -0.56(-0.79%)
Aug 15, 2006 70.71 71.03 70.55 70.91 1,053,600 +1.09(+1.56%)
Aug 14, 2006 70.48 70.56 69.65 69.82 926,800 -0.51(-0.73%)
Aug 11, 2006 70.19 70.63 70.10 70.33 487,800 -0.31(-0.44%)
Aug 10, 2006 71.04 71.05 69.97 70.64 919,400 -0.74(-1.04%)
Aug 09, 2006 71.68 72.08 71.22 71.38 1,207,300 +0.71(+1.00%)
Aug 08, 2006 71.09 71.33 70.53 70.67 982,300 -0.46(-0.65%)
Aug 07, 2006 71.29 71.66 70.92 71.13 1,075,000 -0.02(-0.03%)
Aug 04, 2006 70.84 71.48 70.55 71.15 1,012,800 +0.94(+1.34%)
Aug 03, 2006 70.32 70.70 70.10 70.21 872,400 -0.71(-1.00%)
Aug 02, 2006 71.00 71.23 70.67 70.92 846,700 -0.14(-0.20%)
Aug 01, 2006 70.73 71.13 70.31 71.06 639,900 +0.26(+0.37%)
Jul 31, 2006 70.82 71.01 70.42 70.80 954,700 -0.21(-0.30%)
Jul 28, 2006 70.63 71.57 70.63 71.01 1,923,500 +0.50(+0.71%)
Jul 27, 2006 71.68 71.75 70.32 70.51 1,814,700 +1.01(+1.45%)
Jul 26, 2006 68.78 69.50 68.67 69.50 1,314,700 +1.49(+2.19%)
Jul 25, 2006 68.03 68.45 67.51 68.01 981,300 +0.06(+0.09%)
Jul 24, 2006 67.28 68.17 67.22 67.95 675,100 +1.05(+1.57%)
Jul 21, 2006 67.38 67.44 66.59 66.90 969,100 +0.32(+0.48%)
Jul 20, 2006 67.09 67.22 66.56 66.58 613,500 -0.73(-1.08%)
Jul 19, 2006 65.93 67.59 65.93 67.31 876,700 +0.79(+1.19%)
Jul 18, 2006 66.76 66.82 65.59 66.52 1,114,700 +0.08(+0.12%)
Jul 17, 2006 66.63 66.94 66.13 66.44 1,181,300 -1.22(-1.80%)
Jul 14, 2006 67.60 67.89 67.10 67.66 1,064,300 +0.04(+0.06%)
Jul 13, 2006 67.84 67.99 67.38 67.62 971,700 -0.37(-0.54%)
Jul 12, 2006 68.26 68.33 67.74 67.99 836,400 -0.89(-1.29%)
Jul 11, 2006 68.15 68.98 68.05 68.88 978,100 +0.88(+1.29%)
Jul 10, 2006 68.06 68.49 67.90 68.00 649,000 +0.00(+0.00%)
Jul 07, 2006 67.98 68.53 67.76 68.00 1,357,400 +0.38(+0.56%)
Jul 06, 2006 67.47 67.90 67.29 67.62 892,500 -0.07(-0.10%)
Jul 05, 2006 67.22 67.89 66.79 67.69 885,400 -0.19(-0.28%)
Jul 03, 2006 67.59 68.08 67.56 67.88 453,200 +0.90(+1.34%)
Jun 30, 2006 67.42 67.57 66.88 66.98 793,200 +0.52(+0.78%)
Jun 29, 2006 66.46 66.46 66.46 66.46 0 +1.69(+2.61%)
Jun 28, 2006 64.26 64.79 64.16 64.77 684,800 +1.23(+1.94%)
Jun 27, 2006 63.91 64.35 63.40 63.54 1,169,900 -0.11(-0.17%)
Jun 23, 2006 63.52 64.09 63.47 63.65 848,700 +0.22(+0.35%)
Jun 22, 2006 63.06 63.58 62.82 63.43 616,900 +0.17(+0.27%)
Jun 21, 2006 62.47 63.71 62.47 63.26 1,361,300 +0.66(+1.05%)
Jun 20, 2006 62.17 63.23 62.07 62.60 993,400 +0.54(+0.87%)
Jun 19, 2006 63.18 63.20 61.86 62.06 1,320,100 -1.44(-2.27%)
Jun 16, 2006 63.23 63.50 62.85 63.50 763,200 -0.15(-0.24%)
Jun 15, 2006 62.95 63.80 62.68 63.65 963,700 +1.63(+2.63%)
Jun 14, 2006 62.27 62.66 61.19 62.02 2,096,800 +0.53(+0.86%)
Jun 13, 2006 62.15 62.61 61.30 61.49 1,525,000 -1.00(-1.60%)
Jun 12, 2006 63.15 63.45 62.40 62.49 971,400 -0.76(-1.20%)
Jun 09, 2006 63.29 64.14 62.99 63.25 1,437,400 -0.48(-0.75%)
Jun 08, 2006 62.74 63.95 61.72 63.73 2,022,800 -0.25(-0.39%)
Jun 07, 2006 65.00 65.01 63.96 63.98 1,288,500 -1.00(-1.54%)
Jun 06, 2006 65.20 65.24 64.30 64.98 1,074,200 -0.61(-0.93%)
Jun 05, 2006 66.99 67.03 65.50 65.59 772,300 -0.93(-1.40%)
Jun 02, 2006 66.15 66.61 65.45 66.52 1,211,000 +0.46(+0.70%)
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.