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 (%)
Dec 29, 2006 70.09 70.95 70.08 70.79 626,600 +0.24(+0.34%)
Dec 28, 2006 70.54 70.82 70.29 70.55 1,068,700 -0.36(-0.51%)
Dec 27, 2006 70.26 70.91 70.12 70.91 596,700 +1.01(+1.44%)
Dec 26, 2006 69.77 70.17 69.50 69.90 698,400 +0.48(+0.69%)
Dec 22, 2006 70.35 70.40 69.27 69.42 683,600 -1.11(-1.57%)
Dec 21, 2006 69.88 70.60 69.51 70.53 1,363,800 +0.29(+0.41%)
Dec 20, 2006 70.88 70.97 70.07 70.24 1,114,700 -1.26(-1.76%)
Dec 19, 2006 70.53 71.71 70.50 71.50 1,072,700 +1.48(+2.11%)
Dec 18, 2006 71.12 71.21 69.98 70.02 1,150,400 -1.13(-1.59%)
Dec 15, 2006 71.42 71.48 70.78 71.15 706,200 -0.07(-0.10%)
Dec 14, 2006 71.33 71.39 71.00 71.22 970,100 +0.34(+0.48%)
Dec 13, 2006 70.64 71.09 70.42 70.88 773,300 +0.50(+0.71%)
Dec 12, 2006 70.20 70.48 69.92 70.38 837,700 -0.47(-0.66%)
Dec 11, 2006 70.43 71.01 70.37 70.85 624,100 -0.02(-0.03%)
Dec 08, 2006 71.45 71.66 70.87 70.87 798,600 -0.22(-0.31%)
Dec 07, 2006 70.95 71.46 70.75 71.09 588,300 +0.19(+0.27%)
Dec 06, 2006 71.11 71.64 70.81 70.90 995,300 -0.61(-0.85%)
Dec 05, 2006 71.12 71.72 71.11 71.51 1,002,400 +1.03(+1.46%)
Dec 04, 2006 70.31 70.63 70.05 70.48 981,300 -0.73(-1.03%)
Dec 01, 2006 70.42 71.21 70.24 71.21 889,400 +0.07(+0.10%)
Nov 30, 2006 71.02 71.30 70.21 71.14 1,798,300 +0.00(+0.00%)
Nov 29, 2006 70.37 71.30 70.21 71.14 1,665,600 +0.29(+0.41%)
Nov 28, 2006 70.08 70.85 70.05 70.85 932,800 +0.77(+1.10%)
Nov 27, 2006 70.57 70.74 69.86 70.08 824,800 -0.13(-0.19%)
Nov 24, 2006 69.80 70.36 69.79 70.21 475,200 +0.16(+0.23%)
Nov 22, 2006 70.26 70.40 69.77 70.05 936,700 -0.21(-0.30%)
Nov 21, 2006 69.91 70.26 69.66 70.26 1,769,100 +0.80(+1.15%)
Nov 20, 2006 69.51 69.87 69.23 69.46 1,100,500 -0.93(-1.32%)
Nov 17, 2006 69.76 70.47 69.65 70.39 1,428,600 +0.52(+0.74%)
Nov 16, 2006 71.08 71.28 69.79 69.87 1,064,600 -1.04(-1.47%)
Nov 15, 2006 70.36 71.00 70.31 70.91 1,138,600 -0.18(-0.25%)
Nov 14, 2006 71.14 71.23 70.50 71.09 585,700 +0.21(+0.30%)
Nov 13, 2006 70.84 71.12 70.75 70.88 799,100 -0.90(-1.25%)
Nov 10, 2006 71.81 71.89 71.30 71.78 973,100 +0.75(+1.06%)
Nov 09, 2006 70.99 71.38 70.77 71.03 1,254,400 +0.07(+0.10%)
Nov 08, 2006 70.15 71.04 70.08 70.96 1,009,400 +0.88(+1.26%)
Nov 07, 2006 70.32 70.75 70.03 70.08 1,108,700 +0.10(+0.14%)
Nov 06, 2006 69.62 70.16 69.30 69.98 622,300 +0.77(+1.11%)
Nov 03, 2006 69.12 69.58 68.99 69.21 876,400 +0.53(+0.77%)
Nov 02, 2006 68.14 68.99 68.08 68.68 851,800 +0.00(+0.00%)
Nov 01, 2006 69.16 69.37 68.52 68.68 1,313,600 -0.94(-1.35%)
Oct 31, 2006 69.22 69.81 68.93 69.62 956,500 +0.57(+0.83%)
Oct 30, 2006 69.20 69.48 68.94 69.05 2,134,000 -0.08(-0.12%)
Oct 27, 2006 69.62 69.68 68.88 69.13 1,173,700 -0.33(-0.48%)
Oct 26, 2006 69.83 69.85 68.91 69.46 2,130,300 +1.82(+2.69%)
Oct 25, 2006 66.92 67.85 66.88 67.64 1,099,500 +0.87(+1.30%)
Oct 24, 2006 66.19 66.84 66.15 66.77 986,800 +0.48(+0.72%)
Oct 23, 2006 65.55 66.41 65.52 66.29 1,089,100 -0.30(-0.45%)
Oct 20, 2006 66.93 66.93 66.28 66.59 1,108,500 -0.47(-0.70%)
Oct 19, 2006 66.35 67.17 66.29 67.06 860,200 +1.10(+1.67%)
Oct 18, 2006 66.46 66.73 65.86 65.96 1,221,600 -0.92(-1.38%)
Oct 17, 2006 67.29 67.32 66.78 66.88 886,700 -0.04(-0.06%)
Oct 16, 2006 66.15 67.08 66.13 66.92 765,200 +1.22(+1.86%)
Oct 13, 2006 65.58 66.06 65.37 65.70 1,139,400 +0.18(+0.27%)
Oct 12, 2006 65.00 65.59 65.00 65.52 782,100 +0.82(+1.27%)
Oct 11, 2006 64.80 65.17 64.58 64.70 807,800 -0.51(-0.78%)
Oct 10, 2006 64.62 65.25 64.50 65.21 931,500 +0.90(+1.40%)
Oct 09, 2006 65.00 65.14 64.27 64.31 1,210,600 -0.51(-0.79%)
Oct 06, 2006 64.64 64.93 64.09 64.82 740,900 -0.34(-0.52%)
Oct 05, 2006 65.08 65.36 64.81 65.16 1,293,700 -0.25(-0.38%)
Oct 04, 2006 64.60 65.46 64.28 65.41 1,467,100 +0.75(+1.16%)
Oct 03, 2006 65.26 65.52 64.60 64.66 1,522,000 -1.05(-1.60%)
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.