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 (%)
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%)
Mar 03, 2008 70.91 71.50 69.49 70.42 2,353,631 -1.03(-1.44%)
Feb 29, 2008 72.37 72.44 71.29 71.45 1,115,454 -1.83(-2.50%)
Feb 28, 2008 72.60 73.66 72.56 73.28 1,683,604 +0.02(+0.03%)
Feb 27, 2008 72.70 73.79 72.57 73.26 2,648,824 +0.01(+0.01%)
Feb 26, 2008 71.90 73.40 71.82 73.25 2,926,892 +0.35(+0.48%)
Feb 25, 2008 72.35 73.18 71.82 72.90 2,160,674 +0.43(+0.59%)
Feb 22, 2008 71.61 72.49 70.77 72.47 1,642,170 +1.77(+2.50%)
Feb 21, 2008 71.38 71.54 70.46 70.70 1,382,155 -0.19(-0.27%)
Feb 20, 2008 69.88 71.24 69.51 70.89 1,408,341 -0.23(-0.32%)
Feb 19, 2008 71.42 71.82 70.91 71.12 1,201,862 +1.38(+1.98%)
Feb 18, 2008 69.42 69.81 68.86 69.74 0 +0.00(+0.00%)
Feb 15, 2008 69.42 69.81 68.86 69.74 1,516,452 -0.84(-1.19%)
Feb 14, 2008 70.92 71.51 70.53 70.58 1,582,387 -0.51(-0.72%)
Feb 13, 2008 70.35 71.32 70.08 71.09 1,218,873 +1.43(+2.05%)
Feb 12, 2008 69.21 70.56 69.13 69.66 2,272,063 +1.94(+2.86%)
Feb 11, 2008 67.78 68.01 66.79 67.72 1,387,076 +0.19(+0.28%)
Feb 08, 2008 67.00 67.78 66.76 67.53 2,842,471 +0.40(+0.60%)
Feb 07, 2008 67.25 67.77 66.75 67.13 3,268,247 -1.22(-1.78%)
Feb 06, 2008 69.60 69.66 68.30 68.35 3,179,390 -0.50(-0.73%)
Feb 05, 2008 70.92 70.92 68.74 68.85 2,115,111 -2.67(-3.73%)
Feb 04, 2008 71.64 72.22 71.41 71.52 1,510,287 -0.14(-0.20%)
Feb 01, 2008 70.33 71.84 70.13 71.66 2,874,767 +0.25(+0.35%)
Jan 31, 2008 69.29 71.89 69.08 71.41 2,928,541 +0.41(+0.58%)
Jan 30, 2008 71.47 72.59 70.76 71.00 2,471,238 -0.73(-1.02%)
Jan 29, 2008 71.73 72.15 70.87 71.73 1,995,836 -1.13(-1.55%)
Jan 28, 2008 71.56 73.01 70.80 72.86 1,329,077 +1.01(+1.41%)
Jan 25, 2008 74.61 74.74 71.53 71.85 2,442,120 -1.33(-1.82%)
Jan 24, 2008 72.21 73.24 71.32 73.18 6,344,669 +3.23(+4.62%)
Jan 23, 2008 67.81 70.26 66.82 69.95 4,068,958 -2.93(-4.02%)
Jan 22, 2008 69.18 73.45 69.10 72.88 3,954,314 -2.38(-3.16%)
Jan 21, 2008 76.03 76.63 74.42 75.26 0 +0.00(+0.00%)
Jan 18, 2008 76.03 76.63 74.42 75.26 1,821,109 -0.49(-0.65%)
Jan 17, 2008 77.96 78.69 75.74 75.75 1,894,726 -1.76(-2.27%)
Jan 16, 2008 79.59 79.88 77.38 77.51 2,011,760 -2.73(-3.40%)
Jan 15, 2008 80.99 81.18 79.90 80.24 1,473,785 -2.16(-2.62%)
Jan 14, 2008 82.91 82.92 81.92 82.40 2,179,275 +0.80(+0.98%)
Jan 11, 2008 82.56 82.58 81.30 81.60 1,846,034 -1.76(-2.11%)
Jan 10, 2008 82.99 83.94 82.51 83.36 2,183,879 -0.89(-1.06%)
Jan 09, 2008 83.45 84.62 83.29 84.25 2,107,431 +1.15(+1.38%)
Jan 08, 2008 85.21 85.24 82.96 83.10 2,249,711 -3.10(-3.60%)
Jan 07, 2008 86.33 86.41 85.38 86.20 3,041,858 +2.07(+2.46%)
Jan 04, 2008 86.32 86.32 84.09 84.13 1,505,700 -1.74(-2.03%)
Jan 03, 2008 85.90 86.00 84.07 85.87 1,360,331 +1.80(+2.14%)
Jan 02, 2008 84.66 84.98 83.69 84.07 1,873,400 -0.13(-0.15%)
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.