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, 2014 73.38 73.61 72.96 73.06 1,541,607 -0.23(-0.31%)
Mar 28, 2014 73.13 73.33 72.88 73.29 1,820,476 +0.83(+1.15%)
Mar 27, 2014 72.53 72.86 72.21 72.46 1,359,051 +0.22(+0.30%)
Mar 26, 2014 72.65 72.69 72.14 72.24 1,602,264 +0.23(+0.32%)
Mar 25, 2014 71.90 72.30 71.46 72.01 1,642,677 +0.63(+0.88%)
Mar 24, 2014 71.61 71.70 70.96 71.38 967,196 +0.12(+0.17%)
Mar 21, 2014 70.96 71.78 70.96 71.26 1,932,320 +0.06(+0.08%)
Mar 20, 2014 70.67 71.33 70.63 71.20 1,368,327 -0.44(-0.61%)
Mar 19, 2014 72.13 72.32 71.11 71.64 2,233,124 -0.58(-0.80%)
Mar 18, 2014 71.95 72.59 71.94 72.22 1,755,447 +0.37(+0.51%)
Mar 17, 2014 71.97 72.20 71.58 71.85 1,855,690 +0.48(+0.67%)
Mar 14, 2014 71.04 71.64 71.04 71.37 3,416,576 +0.32(+0.45%)
Mar 13, 2014 72.58 72.71 71.03 71.05 2,335,129 -1.38(-1.91%)
Mar 12, 2014 72.17 72.63 72.04 72.43 918,533 -0.25(-0.34%)
Mar 11, 2014 72.90 73.26 72.64 72.68 2,035,577 -0.52(-0.71%)
Mar 10, 2014 72.78 73.30 72.61 73.20 3,218,766 +0.39(+0.54%)
Mar 07, 2014 72.96 72.98 72.51 72.81 1,433,743 +0.18(+0.25%)
Mar 06, 2014 72.39 72.90 72.34 72.63 1,648,717 -0.33(-0.45%)
Mar 05, 2014 72.83 73.17 72.72 72.96 1,116,409 -0.26(-0.36%)
Mar 04, 2014 72.96 73.31 72.91 73.22 2,450,355 +1.43(+1.99%)
Mar 03, 2014 72.05 72.39 71.69 71.79 2,279,391 -1.08(-1.48%)
Feb 28, 2014 73.04 73.35 72.76 72.87 1,843,460 -0.03(-0.04%)
Feb 27, 2014 72.39 73.12 72.35 72.90 1,809,140 -0.07(-0.10%)
Feb 26, 2014 73.00 73.32 72.67 72.97 1,831,916 -0.32(-0.44%)
Feb 25, 2014 73.51 73.67 72.93 73.29 1,643,918 -0.68(-0.92%)
Feb 24, 2014 73.26 74.17 73.24 73.97 1,867,278 +0.50(+0.68%)
Feb 21, 2014 73.46 73.76 73.37 73.47 2,225,104 +0.13(+0.18%)
Feb 20, 2014 72.96 73.40 72.70 73.34 2,287,956 +1.04(+1.44%)
Feb 19, 2014 72.41 72.99 72.30 72.30 2,588,609 -0.23(-0.32%)
Feb 18, 2014 72.03 72.69 71.98 72.53 2,417,351 +0.94(+1.31%)
Feb 14, 2014 70.98 71.59 71.59 71.59 1,736,800 +0.44(+0.62%)
Feb 13, 2014 70.71 71.15 70.53 71.15 1,734,592 +0.92(+1.31%)
Feb 12, 2014 69.96 70.50 69.95 70.23 2,111,179 -0.47(-0.66%)
Feb 11, 2014 69.73 70.80 69.71 70.70 2,141,222 +1.58(+2.29%)
Feb 10, 2014 69.14 69.25 68.95 69.12 2,238,507 -0.09(-0.13%)
Feb 07, 2014 68.76 69.23 68.67 69.21 1,284,136 +0.43(+0.63%)
Feb 06, 2014 68.60 68.93 68.55 68.78 1,713,913 +0.65(+0.95%)
Feb 05, 2014 67.98 68.26 67.93 68.13 2,108,482 +0.27(+0.40%)
Feb 04, 2014 67.86 68.20 67.75 67.86 3,223,829 +0.05(+0.07%)
Feb 03, 2014 68.69 68.93 67.80 67.81 3,184,939 -1.29(-1.87%)
Jan 31, 2014 69.40 69.53 69.06 69.10 5,844,862 -2.25(-3.15%)
Jan 30, 2014 71.45 71.64 70.79 71.35 3,576,074 +0.85(+1.21%)
Jan 29, 2014 69.95 70.85 69.84 70.50 3,015,990 -0.04(-0.06%)
Jan 28, 2014 70.45 70.69 70.41 70.54 4,120,580 -0.09(-0.13%)
Jan 27, 2014 71.15 71.18 70.52 70.63 4,677,327 -0.42(-0.59%)
Jan 24, 2014 72.31 72.31 71.05 71.05 5,588,153 -1.32(-1.82%)
Jan 23, 2014 72.91 72.91 72.03 72.37 7,083,984 +0.28(+0.39%)
Jan 22, 2014 72.07 72.39 71.90 72.09 4,818,451 +0.81(+1.14%)
Jan 21, 2014 71.29 71.38 70.77 71.28 3,636,837 +0.71(+1.01%)
Jan 17, 2014 70.89 70.57 70.57 70.57 6,880,600 -1.17(-1.63%)
Jan 16, 2014 72.05 72.06 71.56 71.74 3,099,241 +0.37(+0.52%)
Jan 15, 2014 71.49 71.48 71.10 71.37 2,470,171 -0.12(-0.17%)
Jan 14, 2014 71.05 71.59 70.94 71.49 3,682,345 +0.44(+0.62%)
Jan 13, 2014 71.51 71.78 71.05 71.05 3,275,076 -0.95(-1.32%)
Jan 10, 2014 72.00 72.05 71.59 72.00 4,678,481 +1.35(+1.91%)
Jan 09, 2014 70.75 70.81 70.41 70.65 2,013,531 +0.24(+0.34%)
Jan 08, 2014 70.65 70.77 70.28 70.41 3,131,888 -0.51(-0.72%)
Jan 07, 2014 70.86 70.98 70.61 70.92 1,580,533 +0.61(+0.87%)
Jan 06, 2014 70.54 70.59 70.28 70.31 1,650,521 -0.47(-0.66%)
Jan 03, 2014 71.11 71.16 70.73 70.78 2,130,922 +0.13(+0.18%)
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.