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 28, 2010 52.40 53.30 52.15 52.40 2,272,418 -0.61(-1.15%)
May 27, 2010 51.73 53.05 51.57 53.01 2,246,387 +2.66(+5.28%)
May 26, 2010 51.13 51.72 50.20 50.35 500 -1.37(-2.65%)
May 25, 2010 50.20 51.83 49.98 51.72 2,897,317 +0.63(+1.23%)
May 24, 2010 51.41 52.02 51.08 51.09 2,386,578 -1.69(-3.20%)
May 21, 2010 51.58 52.82 51.38 52.78 2,851,262 +0.11(+0.21%)
May 20, 2010 51.90 53.36 51.71 52.67 3,162,587 -0.93(-1.74%)
May 19, 2010 52.89 53.71 52.39 53.60 3,119,536 +0.72(+1.36%)
May 18, 2010 54.46 54.52 52.66 52.88 2,335,053 -1.18(-2.18%)
May 17, 2010 54.08 54.44 52.97 54.06 2,317,325 -0.37(-0.68%)
May 14, 2010 54.43 54.96 53.68 54.43 2,908,073 -0.69(-1.25%)
May 13, 2010 55.47 55.93 55.12 55.12 1,795,972 -1.01(-1.80%)
May 12, 2010 55.92 56.43 55.70 56.13 2,081,420 -0.02(-0.04%)
May 11, 2010 56.62 56.88 56.09 56.15 2,437,823 -0.38(-0.67%)
May 10, 2010 56.28 56.64 56.16 56.53 3,245,662 +2.39(+4.41%)
May 07, 2010 54.47 55.15 52.88 54.14 3,904,898 -0.87(-1.58%)
May 06, 2010 55.54 57.02 53.10 55.01 330 -2.47(-4.30%)
May 05, 2010 57.65 58.13 57.18 57.48 3,223,183 -2.61(-4.34%)
May 04, 2010 60.21 60.37 59.36 60.09 15,051 -1.85(-2.99%)
May 03, 2010 61.90 62.47 61.56 61.94 2,579,044 -0.81(-1.29%)
Apr 30, 2010 62.89 63.11 62.37 62.75 2,977,192 +1.06(+1.72%)
Apr 29, 2010 61.61 62.23 61.47 61.69 5,559,236 -0.90(-1.44%)
Apr 28, 2010 62.67 62.79 61.76 62.59 2,721,960 +1.52(+2.49%)
Apr 27, 2010 61.37 62.11 61.00 61.07 5,247,312 -0.11(-0.18%)
Apr 26, 2010 61.28 61.84 61.16 61.18 1,600,014 -0.75(-1.21%)
Apr 23, 2010 60.66 61.95 60.62 61.93 1,744,540 +0.81(+1.33%)
Apr 22, 2010 60.55 61.12 60.27 61.12 1,311,388 -0.43(-0.70%)
Apr 21, 2010 61.75 61.90 61.26 61.55 1,039,649 -0.15(-0.24%)
Apr 20, 2010 61.78 61.88 61.52 61.70 18,356 +0.70(+1.15%)
Apr 19, 2010 60.26 61.04 60.20 61.00 1,627,826 -0.11(-0.18%)
Apr 16, 2010 61.47 61.76 60.56 61.11 1,407,572 -0.66(-1.07%)
Apr 15, 2010 61.58 61.92 61.45 61.77 1,371,663 -0.03(-0.05%)
Apr 14, 2010 61.51 61.93 61.43 61.80 1,012,206 +1.14(+1.88%)
Apr 13, 2010 60.85 60.90 60.15 60.66 1,186,405 +0.04(+0.07%)
Apr 12, 2010 60.63 61.00 60.52 60.62 998,579 -0.08(-0.13%)
Apr 09, 2010 59.95 60.74 59.94 60.70 1,448,743 +1.39(+2.34%)
Apr 08, 2010 58.29 59.31 58.20 59.31 1,023,042 +0.51(+0.87%)
Apr 07, 2010 59.35 59.39 58.61 58.80 1,812,678 -0.82(-1.38%)
Apr 06, 2010 59.09 59.64 58.90 59.62 1,044,782 +0.07(+0.12%)
Apr 05, 2010 59.19 59.64 59.08 59.55 1,286,783 +0.59(+1.00%)
Apr 01, 2010 58.43 58.96 58.96 58.96 1,323,500 +1.10(+1.90%)
Mar 31, 2010 57.57 58.15 57.45 57.86 1,305,892 +0.32(+0.56%)
Mar 30, 2010 57.75 57.86 57.30 57.54 903,515 -0.05(-0.09%)
Mar 29, 2010 57.14 57.70 57.13 57.59 1,072,832 +0.21(+0.37%)
Mar 26, 2010 57.23 57.47 57.05 57.38 1,373,774 +0.44(+0.77%)
Mar 25, 2010 57.57 57.72 56.94 56.94 1,558,778 -0.75(-1.30%)
Mar 24, 2010 57.72 57.91 57.42 57.69 1,278,998 -1.00(-1.70%)
Mar 23, 2010 58.22 58.80 58.08 58.69 963,526 +0.43(+0.74%)
Mar 22, 2010 57.49 58.43 57.49 58.26 1,035,004 -0.24(-0.41%)
Mar 19, 2010 59.30 59.32 58.19 58.50 1,638,716 -1.25(-2.09%)
Mar 18, 2010 59.99 60.08 59.35 59.75 1,103,855 -0.15(-0.25%)
Mar 17, 2010 59.99 60.26 59.79 59.90 1,420,424 +0.89(+1.51%)
Mar 16, 2010 58.71 59.14 58.39 59.01 1,098,952 +1.08(+1.86%)
Mar 15, 2010 57.64 58.01 57.59 57.93 954,699 -0.32(-0.55%)
Mar 12, 2010 58.69 58.69 58.20 58.25 962,601 +0.19(+0.33%)
Mar 11, 2010 57.86 58.09 57.62 58.06 1,838,443 +0.47(+0.82%)
Mar 10, 2010 57.44 58.13 57.28 57.59 1,287,820 +0.35(+0.61%)
Mar 09, 2010 56.69 57.42 56.64 57.24 1,053,159 +0.09(+0.16%)
Mar 08, 2010 57.21 57.38 56.90 57.15 1,089,897 +0.09(+0.16%)
Mar 05, 2010 56.30 57.19 56.26 57.06 923,117 +1.00(+1.78%)
Mar 04, 2010 56.46 56.59 55.79 56.06 991,069 -0.28(-0.50%)
Mar 03, 2010 56.14 56.88 56.06 56.34 994,897 +0.63(+1.13%)
Mar 02, 2010 55.45 55.96 55.31 55.71 1,230,770 +0.33(+0.60%)
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.