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 (%)
Feb 29, 2012 73.90 74.09 72.95 73.09 2,408,509 -0.70(-0.95%)
Feb 28, 2012 73.20 73.96 73.18 73.79 2,302,599 +0.45(+0.61%)
Feb 27, 2012 72.93 73.68 72.87 73.34 1,436,408 -0.20(-0.27%)
Feb 24, 2012 73.92 74.08 73.45 73.54 1,818,849 -0.17(-0.23%)
Feb 23, 2012 73.29 73.84 72.91 73.71 1,820,475 +0.90(+1.24%)
Feb 22, 2012 72.53 73.00 72.44 72.81 2,754,015 -0.09(-0.12%)
Feb 21, 2012 72.60 73.37 72.60 72.90 2,102,819 +0.03(+0.04%)
Feb 17, 2012 72.92 73.21 72.66 72.87 1,265,733 -0.17(-0.23%)
Feb 16, 2012 72.15 73.17 72.07 73.04 1,737,332 +1.08(+1.50%)
Feb 15, 2012 72.48 72.59 71.90 71.96 2,042,224 -1.03(-1.41%)
Feb 14, 2012 73.19 73.26 72.49 72.99 2,006,395 +0.09(+0.12%)
Feb 13, 2012 72.99 73.04 72.61 72.90 2,370,752 +0.85(+1.18%)
Feb 10, 2012 71.86 72.31 71.68 72.05 2,625,868 -0.73(-1.00%)
Feb 09, 2012 72.97 73.25 72.70 72.78 1,615,415 +0.24(+0.33%)
Feb 08, 2012 72.76 72.94 72.35 72.54 1,870,503 -0.22(-0.30%)
Feb 07, 2012 72.02 72.90 71.74 72.76 1,900,166 +1.07(+1.49%)
Feb 06, 2012 71.49 71.89 71.31 71.69 3,378,929 -0.79(-1.09%)
Feb 03, 2012 71.03 72.65 71.00 72.48 9,731,113 +0.74(+1.03%)
Feb 02, 2012 71.68 72.21 71.58 71.74 5,438,568 -0.49(-0.68%)
Feb 01, 2012 71.24 72.42 71.20 72.23 5,184,026 +0.87(+1.22%)
Jan 31, 2012 71.38 71.43 70.60 71.36 5,275,543 +0.44(+0.62%)
Jan 30, 2012 70.03 70.92 69.73 70.92 4,554,212 +0.66(+0.94%)
Jan 27, 2012 70.80 71.07 70.26 70.26 3,765,348 -1.28(-1.79%)
Jan 26, 2012 71.89 72.03 71.38 71.54 3,218,039 -0.37(-0.51%)
Jan 25, 2012 70.97 72.00 70.40 71.91 2,862,876 -0.22(-0.31%)
Jan 24, 2012 71.80 72.17 71.67 72.13 1,607,284 +0.11(+0.15%)
Jan 23, 2012 71.34 72.10 71.26 72.02 2,037,220 +1.60(+2.27%)
Jan 20, 2012 70.07 70.50 69.83 70.42 2,169,247 -0.60(-0.84%)
Jan 19, 2012 70.23 71.03 70.20 71.02 2,093,010 +0.67(+0.95%)
Jan 18, 2012 69.54 70.45 69.44 70.35 2,030,019 +0.71(+1.02%)
Jan 17, 2012 70.04 70.24 69.36 69.64 2,733,245 +0.43(+0.62%)
Jan 13, 2012 68.96 69.25 68.36 69.21 3,141,667 -0.73(-1.04%)
Jan 12, 2012 70.08 70.29 69.53 69.94 4,947,831 -1.77(-2.47%)
Jan 11, 2012 71.87 72.03 71.07 71.71 3,685,852 -2.63(-3.54%)
Jan 10, 2012 74.44 74.52 74.02 74.34 2,202,552 +0.36(+0.49%)
Jan 09, 2012 73.80 73.98 73.50 73.98 1,969,753 +0.22(+0.30%)
Jan 06, 2012 73.61 73.97 73.10 73.76 5,879,887 +0.80(+1.10%)
Jan 05, 2012 72.81 73.15 72.51 72.96 2,655,143 -1.31(-1.76%)
Jan 04, 2012 74.29 74.37 73.83 74.27 2,320,760 +1.18(+1.61%)
Dec 30, 2011 73.19 73.33 72.88 73.09 1,103,627 -0.03(-0.04%)
Dec 29, 2011 72.88 73.31 72.63 73.12 1,785,407 +0.90(+1.25%)
Dec 28, 2011 72.95 73.13 72.07 72.22 1,107,723 -1.21(-1.65%)
Dec 27, 2011 72.95 73.50 72.95 73.43 793,816 +0.32(+0.44%)
Dec 23, 2011 72.58 73.12 72.53 73.11 1,058,580 +1.32(+1.84%)
Dec 21, 2011 71.45 72.00 71.26 71.79 3,800,740 +0.27(+0.38%)
Dec 20, 2011 70.82 71.82 70.78 71.52 2,668,129 +1.79(+2.57%)
Dec 19, 2011 70.10 70.56 69.64 69.73 2,552,166 -1.06(-1.50%)
Dec 16, 2011 70.74 71.02 70.21 70.79 2,168,486 +0.66(+0.94%)
Dec 15, 2011 70.59 70.62 69.91 70.13 2,180,554 +0.54(+0.78%)
Dec 14, 2011 70.85 70.93 69.20 69.59 4,033,420 -1.62(-2.27%)
Dec 13, 2011 71.67 72.39 70.79 71.21 2,803,983 +0.58(+0.82%)
Dec 12, 2011 71.06 71.08 70.08 70.63 2,481,829 -1.28(-1.78%)
Dec 09, 2011 71.27 72.04 71.20 71.91 2,081,911 +1.77(+2.52%)
Dec 08, 2011 71.10 71.17 70.13 70.14 2,368,937 -1.58(-2.20%)
Dec 07, 2011 71.22 72.00 70.67 71.72 2,730,259 +0.66(+0.93%)
Dec 06, 2011 70.69 71.50 70.47 71.06 1,915,965 +0.67(+0.95%)
Dec 05, 2011 70.77 71.34 70.14 70.39 2,051,602 +0.79(+1.14%)
Dec 02, 2011 70.54 70.54 69.45 69.60 1,277,081 +0.27(+0.39%)
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.