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 28, 2013 64.84 65.33 64.51 65.16 5,249,166 +0.03(+0.05%)
Mar 27, 2013 64.65 65.24 64.64 65.13 4,852,942 -0.51(-0.78%)
Mar 26, 2013 65.12 65.73 65.04 65.64 2,267,999 +0.77(+1.19%)
Mar 25, 2013 65.41 65.61 64.75 64.87 2,767,768 -0.85(-1.29%)
Mar 22, 2013 65.59 66.15 65.40 65.72 3,872,618 +0.41(+0.63%)
Mar 21, 2013 65.04 65.63 65.04 65.31 3,873,411 -0.62(-0.94%)
Mar 20, 2013 65.96 66.09 65.63 65.93 2,444,622 +0.31(+0.47%)
Mar 19, 2013 65.87 65.87 65.22 65.62 2,505,117 +0.05(+0.08%)
Mar 18, 2013 65.36 65.91 65.36 65.57 1,792,818 -0.63(-0.95%)
Mar 15, 2013 65.94 66.23 65.80 66.20 3,118,718 -0.38(-0.57%)
Mar 14, 2013 66.23 66.77 66.15 66.58 3,368,175 +0.65(+0.99%)
Mar 13, 2013 65.96 66.02 65.72 65.93 2,085,593 -0.05(-0.08%)
Mar 12, 2013 66.23 66.26 65.98 65.98 3,447,526 -0.17(-0.26%)
Mar 11, 2013 66.13 66.33 65.98 66.15 4,296,437 -0.02(-0.03%)
Mar 08, 2013 66.26 66.35 66.02 66.17 2,418,281 -0.73(-1.09%)
Mar 07, 2013 66.62 67.10 66.56 66.90 1,458,174 +0.37(+0.56%)
Mar 06, 2013 66.74 66.80 66.20 66.53 1,740,634 -0.10(-0.15%)
Mar 05, 2013 66.82 66.84 66.34 66.63 1,960,684 +0.81(+1.23%)
Mar 04, 2013 65.78 65.94 65.52 65.82 1,815,097 +0.04(+0.06%)
Mar 01, 2013 65.55 66.01 65.32 65.78 2,822,679 +0.13(+0.20%)
Feb 28, 2013 65.68 66.06 65.58 65.65 1,619,072 +0.11(+0.17%)
Feb 27, 2013 64.81 65.66 64.74 65.54 3,261,245 +0.65(+1.00%)
Feb 26, 2013 65.15 65.26 64.61 64.89 1,978,259 -1.11(-1.68%)
Feb 22, 2013 65.64 66.03 65.29 66.00 1,625,714 +0.82(+1.26%)
Feb 21, 2013 65.15 65.45 64.84 65.18 2,418,682 -0.39(-0.59%)
Feb 20, 2013 66.33 66.38 65.55 65.57 5,377,405 -1.01(-1.52%)
Feb 19, 2013 66.38 66.76 66.31 66.58 2,391,681 +0.96(+1.46%)
Feb 15, 2013 65.74 65.91 65.41 65.62 3,204,151 -0.59(-0.89%)
Feb 14, 2013 65.83 66.36 65.81 66.21 3,492,134 -0.75(-1.12%)
Feb 13, 2013 66.81 67.00 66.62 66.96 3,498,478 -0.80(-1.18%)
Feb 12, 2013 67.50 67.79 67.35 67.76 2,295,391 +0.43(+0.64%)
Feb 11, 2013 67.05 67.48 66.96 67.33 3,057,748 -0.14(-0.21%)
Feb 08, 2013 67.52 67.77 67.21 67.47 6,897,519 -0.14(-0.21%)
Feb 07, 2013 68.12 68.17 67.26 67.61 5,498,045 -1.24(-1.80%)
Feb 06, 2013 68.54 68.96 68.50 68.85 4,362,548 -0.10(-0.15%)
Feb 04, 2013 69.39 69.64 68.95 68.95 4,366,195 -1.96(-2.76%)
Feb 01, 2013 70.26 70.92 69.99 70.91 2,704,718 +0.39(+0.55%)
Jan 31, 2013 71.81 71.83 70.51 70.52 5,927,929 -2.20(-3.03%)
Jan 30, 2013 72.69 73.00 72.54 72.72 1,989,370 +0.11(+0.15%)
Jan 29, 2013 72.09 72.72 72.01 72.61 1,920,837 +1.02(+1.42%)
Jan 28, 2013 71.65 71.80 71.43 71.59 1,746,758 +0.13(+0.18%)
Jan 25, 2013 71.84 71.86 71.24 71.46 2,318,093 +1.10(+1.56%)
Jan 24, 2013 70.01 70.55 69.97 70.36 1,164,076 +0.11(+0.16%)
Jan 23, 2013 70.08 70.38 69.87 70.25 1,184,509 -0.19(-0.27%)
Jan 22, 2013 70.18 70.54 69.92 70.44 1,192,711 +0.29(+0.41%)
Jan 18, 2013 70.23 70.35 69.89 70.15 1,745,325 +0.10(+0.14%)
Jan 17, 2013 69.80 70.31 69.56 70.05 2,156,515 +0.93(+1.35%)
Jan 16, 2013 69.35 69.52 69.08 69.12 1,904,057 -0.58(-0.83%)
Jan 15, 2013 69.08 69.75 69.08 69.70 1,197,341 +0.04(+0.06%)
Jan 14, 2013 69.18 69.66 69.01 69.66 1,607,837 +0.05(+0.07%)
Jan 11, 2013 69.62 69.62 69.38 69.61 1,225,358 +0.43(+0.62%)
Jan 10, 2013 68.96 69.31 68.89 69.18 1,567,494 +0.71(+1.04%)
Jan 09, 2013 68.40 68.73 68.35 68.47 1,424,229 -0.37(-0.54%)
Jan 08, 2013 68.76 68.84 68.37 68.84 2,259,756 -0.15(-0.22%)
Jan 07, 2013 68.53 69.09 68.52 68.99 2,014,269 -0.39(-0.56%)
Jan 04, 2013 68.86 69.49 68.84 69.38 1,939,538 +0.38(+0.55%)
Jan 03, 2013 68.94 69.38 68.92 69.00 1,845,684 -0.23(-0.33%)
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.