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 31, 2009 60.75 60.11 60.11 60.11 674,400 -0.55(-0.91%)
Dec 30, 2009 60.39 60.76 60.28 60.66 680,875 -0.13(-0.21%)
Dec 29, 2009 61.47 61.51 60.56 60.79 921,741 -0.07(-0.12%)
Dec 28, 2009 61.20 61.26 60.76 60.86 470,389 +0.03(+0.05%)
Dec 24, 2009 60.48 60.83 60.38 60.83 242,748 +0.38(+0.63%)
Dec 23, 2009 60.51 60.71 60.31 60.45 1,138,585 +0.51(+0.85%)
Dec 22, 2009 60.42 60.46 59.70 59.94 1,283,767 +0.70(+1.18%)
Dec 21, 2009 59.04 59.62 59.01 59.24 1,488,461 +1.17(+2.01%)
Dec 18, 2009 58.59 58.77 57.72 58.07 1,656,917 -0.08(-0.14%)
Dec 17, 2009 58.66 58.89 58.05 58.15 1,728,284 -1.51(-2.53%)
Dec 16, 2009 59.59 59.99 59.51 59.66 1,530,244 +0.59(+1.00%)
Dec 15, 2009 59.03 59.48 58.93 59.07 1,105,983 -0.70(-1.17%)
Dec 14, 2009 59.69 59.83 59.60 59.77 1,087,934 +0.48(+0.81%)
Dec 11, 2009 59.65 59.73 59.06 59.29 731,877 -0.15(-0.25%)
Dec 10, 2009 59.73 59.86 59.13 59.44 1,275,483 -0.15(-0.25%)
Dec 09, 2009 59.49 59.91 58.92 59.59 1,770,150 +0.27(+0.46%)
Dec 08, 2009 59.94 59.97 59.21 59.32 1,552,248 -1.51(-2.48%)
Dec 07, 2009 60.73 61.36 60.70 60.83 925,856 -0.31(-0.51%)
Dec 04, 2009 61.86 62.14 60.63 61.14 1,580,444 +0.34(+0.56%)
Dec 03, 2009 61.23 61.46 60.77 60.80 1,945,371 -0.13(-0.21%)
Dec 02, 2009 61.01 61.62 60.73 60.93 1,151,557 -0.10(-0.16%)
Dec 01, 2009 60.57 61.33 60.50 61.03 1,242,843 +1.27(+2.13%)
Nov 30, 2009 59.74 60.28 59.12 59.76 1,464,810 -0.98(-1.61%)
Nov 27, 2009 59.48 61.07 59.36 60.74 895,678 -1.52(-2.44%)
Nov 25, 2009 61.95 62.54 61.66 62.26 1,574,748 +0.30(+0.48%)
Nov 24, 2009 61.95 62.16 61.28 61.96 1,114,222 +0.12(+0.19%)
Nov 23, 2009 61.74 62.34 61.65 61.84 1,516,513 +1.18(+1.95%)
Nov 20, 2009 60.35 60.79 60.30 60.66 1,289,194 -1.12(-1.81%)
Nov 19, 2009 61.89 61.90 61.07 61.78 1,079,996 -1.08(-1.72%)
Nov 18, 2009 63.29 63.30 62.50 62.86 999,733 -0.32(-0.51%)
Nov 17, 2009 62.71 63.21 62.57 63.18 822,225 +0.30(+0.48%)
Nov 16, 2009 62.41 63.41 62.36 62.88 1,236,111 +0.74(+1.19%)
Nov 13, 2009 61.36 62.27 61.00 62.14 1,298,279 +0.90(+1.47%)
Nov 12, 2009 62.15 62.45 61.14 61.24 1,236,785 -0.96(-1.54%)
Nov 11, 2009 62.83 63.18 62.01 62.20 1,717,852 +0.01(+0.02%)
Nov 10, 2009 62.06 62.75 61.75 62.19 1,432,821 +0.12(+0.19%)
Nov 09, 2009 61.54 62.18 61.49 62.07 1,653,559 +1.74(+2.88%)
Nov 06, 2009 59.50 60.45 59.42 60.33 1,034,337 -0.16(-0.26%)
Nov 05, 2009 59.91 60.82 59.74 60.49 1,071,876 +1.12(+1.89%)
Nov 04, 2009 59.37 60.02 59.20 59.37 1,986,315 -0.71(-1.18%)
Nov 03, 2009 58.93 60.13 58.78 60.08 2,435,495 +0.73(+1.23%)
Nov 02, 2009 59.06 59.95 58.76 59.35 3,719,319 -0.06(-0.10%)
Oct 30, 2009 60.88 60.88 58.30 59.41 2,197,147 -1.95(-3.18%)
Oct 29, 2009 60.71 61.73 60.67 61.36 3,022,853 -0.46(-0.74%)
Oct 28, 2009 62.91 63.18 61.66 61.82 1,679,600 -0.94(-1.50%)
Oct 27, 2009 63.28 63.58 62.49 62.76 2,676,720 +0.98(+1.59%)
Oct 26, 2009 62.15 63.63 61.63 61.78 2,368,272 -0.37(-0.60%)
Oct 23, 2009 62.49 62.58 61.94 62.15 2,647,478 -0.91(-1.44%)
Oct 22, 2009 62.31 63.11 61.84 63.06 1,672,981 +0.33(+0.53%)
Oct 21, 2009 62.67 63.75 62.65 62.73 1,992,627 +0.39(+0.63%)
Oct 20, 2009 61.98 62.45 61.97 62.34 1,625,985 -0.03(-0.05%)
Oct 19, 2009 62.03 62.84 61.84 62.37 1,290,498 +0.98(+1.60%)
Oct 16, 2009 61.06 61.50 60.60 61.39 1,715,601 +0.91(+1.50%)
Oct 15, 2009 59.93 60.51 59.81 60.48 1,430,647 +0.52(+0.87%)
Oct 14, 2009 59.67 59.97 59.39 59.96 929,946 +1.75(+3.01%)
Oct 13, 2009 58.36 58.36 57.86 58.21 1,333,653 +0.34(+0.59%)
Oct 12, 2009 58.27 58.32 57.78 57.87 622,845 +0.52(+0.91%)
Oct 09, 2009 57.06 57.35 56.84 57.35 1,229,487 +0.26(+0.46%)
Oct 08, 2009 56.93 57.43 56.67 57.09 1,284,241 +0.26(+0.46%)
Oct 07, 2009 56.73 56.99 56.43 56.83 1,190,314 -0.25(-0.44%)
Oct 06, 2009 56.65 57.64 56.61 57.08 1,653,855 +1.18(+2.11%)
Oct 05, 2009 55.27 56.07 55.22 55.90 2,271,242 +0.34(+0.61%)
Oct 02, 2009 55.51 56.16 55.40 55.56 1,594,336 -0.18(-0.32%)
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.