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, 2008 72.37 72.44 71.29 71.45 1,115,454 -1.83(-2.50%)
Feb 28, 2008 72.60 73.66 72.56 73.28 1,683,604 +0.02(+0.03%)
Feb 27, 2008 72.70 73.79 72.57 73.26 2,648,824 +0.01(+0.01%)
Feb 26, 2008 71.90 73.40 71.82 73.25 2,926,892 +0.35(+0.48%)
Feb 25, 2008 72.35 73.18 71.82 72.90 2,160,674 +0.43(+0.59%)
Feb 22, 2008 71.61 72.49 70.77 72.47 1,642,170 +1.77(+2.50%)
Feb 21, 2008 71.38 71.54 70.46 70.70 1,382,155 -0.19(-0.27%)
Feb 20, 2008 69.88 71.24 69.51 70.89 1,408,341 -0.23(-0.32%)
Feb 19, 2008 71.42 71.82 70.91 71.12 1,201,862 +1.38(+1.98%)
Feb 18, 2008 69.42 69.81 68.86 69.74 0 +0.00(+0.00%)
Feb 15, 2008 69.42 69.81 68.86 69.74 1,516,452 -0.84(-1.19%)
Feb 14, 2008 70.92 71.51 70.53 70.58 1,582,387 -0.51(-0.72%)
Feb 13, 2008 70.35 71.32 70.08 71.09 1,218,873 +1.43(+2.05%)
Feb 12, 2008 69.21 70.56 69.13 69.66 2,272,063 +1.94(+2.86%)
Feb 11, 2008 67.78 68.01 66.79 67.72 1,387,076 +0.19(+0.28%)
Feb 08, 2008 67.00 67.78 66.76 67.53 2,842,471 +0.40(+0.60%)
Feb 07, 2008 67.25 67.77 66.75 67.13 3,268,247 -1.22(-1.78%)
Feb 06, 2008 69.60 69.66 68.30 68.35 3,179,390 -0.50(-0.73%)
Feb 05, 2008 70.92 70.92 68.74 68.85 2,115,111 -2.67(-3.73%)
Feb 04, 2008 71.64 72.22 71.41 71.52 1,510,287 -0.14(-0.20%)
Feb 01, 2008 70.33 71.84 70.13 71.66 2,874,767 +0.25(+0.35%)
Jan 31, 2008 69.29 71.89 69.08 71.41 2,928,541 +0.41(+0.58%)
Jan 30, 2008 71.47 72.59 70.76 71.00 2,471,238 -0.73(-1.02%)
Jan 29, 2008 71.73 72.15 70.87 71.73 1,995,836 -1.13(-1.55%)
Jan 28, 2008 71.56 73.01 70.80 72.86 1,329,077 +1.01(+1.41%)
Jan 25, 2008 74.61 74.74 71.53 71.85 2,442,120 -1.33(-1.82%)
Jan 24, 2008 72.21 73.24 71.32 73.18 6,344,669 +3.23(+4.62%)
Jan 23, 2008 67.81 70.26 66.82 69.95 4,068,958 -2.93(-4.02%)
Jan 22, 2008 69.18 73.45 69.10 72.88 3,954,314 -2.38(-3.16%)
Jan 21, 2008 76.03 76.63 74.42 75.26 0 +0.00(+0.00%)
Jan 18, 2008 76.03 76.63 74.42 75.26 1,821,109 -0.49(-0.65%)
Jan 17, 2008 77.96 78.69 75.74 75.75 1,894,726 -1.76(-2.27%)
Jan 16, 2008 79.59 79.88 77.38 77.51 2,011,760 -2.73(-3.40%)
Jan 15, 2008 80.99 81.18 79.90 80.24 1,473,785 -2.16(-2.62%)
Jan 14, 2008 82.91 82.92 81.92 82.40 2,179,275 +0.80(+0.98%)
Jan 11, 2008 82.56 82.58 81.30 81.60 1,846,034 -1.76(-2.11%)
Jan 10, 2008 82.99 83.94 82.51 83.36 2,183,879 -0.89(-1.06%)
Jan 09, 2008 83.45 84.62 83.29 84.25 2,107,431 +1.15(+1.38%)
Jan 08, 2008 85.21 85.24 82.96 83.10 2,249,711 -3.10(-3.60%)
Jan 07, 2008 86.33 86.41 85.38 86.20 3,041,858 +2.07(+2.46%)
Jan 04, 2008 86.32 86.32 84.09 84.13 1,505,700 -1.74(-2.03%)
Jan 03, 2008 85.90 86.00 84.07 85.87 1,360,331 +1.80(+2.14%)
Jan 02, 2008 84.66 84.98 83.69 84.07 1,873,400 -0.13(-0.15%)
Jan 01, 2008 84.39 84.70 83.70 84.20 559,914 +0.00(+0.00%)
Dec 31, 2007 84.39 84.70 83.70 84.20 559,914 -0.65(-0.77%)
Dec 28, 2007 84.65 84.96 84.30 84.85 622,846 +0.44(+0.52%)
Dec 27, 2007 84.41 84.99 84.18 84.41 724,667 +0.61(+0.73%)
Dec 26, 2007 83.40 84.30 83.30 83.80 901,900 +0.34(+0.41%)
Dec 24, 2007 83.02 83.55 82.92 83.46 214,300 +0.19(+0.23%)
Dec 21, 2007 83.00 83.48 82.91 83.27 785,763 +1.07(+1.30%)
Dec 20, 2007 82.14 82.48 81.86 82.20 1,226,320 +0.70(+0.86%)
Dec 19, 2007 81.24 81.99 80.88 81.50 1,247,818 +1.06(+1.32%)
Dec 18, 2007 81.20 81.22 79.65 80.44 1,220,800 +0.33(+0.41%)
Dec 17, 2007 80.54 80.66 79.90 80.11 1,427,000 -0.91(-1.12%)
Dec 14, 2007 81.40 81.96 80.81 81.02 1,000,400 -1.38(-1.67%)
Dec 13, 2007 81.98 82.41 81.30 82.40 1,855,008 -0.33(-0.40%)
Dec 12, 2007 82.77 82.99 82.00 82.73 2,041,847 +2.16(+2.68%)
Dec 11, 2007 81.86 82.20 80.57 80.57 1,068,831 -1.01(-1.24%)
Dec 10, 2007 81.12 81.90 81.10 81.58 894,973 -0.26(-0.32%)
Dec 07, 2007 81.45 81.98 81.32 81.84 795,955 -0.56(-0.68%)
Dec 06, 2007 81.61 82.72 81.61 82.40 950,900 +0.73(+0.89%)
Dec 05, 2007 81.89 82.31 81.30 81.67 1,271,500 +1.27(+1.58%)
Dec 04, 2007 80.40 81.01 80.32 80.40 1,080,400 -0.23(-0.29%)
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.