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 (%)
May 31, 2007 74.16 74.77 74.07 74.30 1,154,071 +0.33(+0.45%)
May 30, 2007 73.00 74.09 72.92 73.97 3,328,600 +0.19(+0.26%)
May 29, 2007 74.40 74.48 73.69 73.78 1,149,000 -1.21(-1.61%)
May 25, 2007 74.66 75.00 74.43 74.99 921,300 +0.70(+0.94%)
May 24, 2007 75.53 75.69 74.09 74.29 1,650,908 -0.55(-0.73%)
May 23, 2007 75.19 75.57 74.75 74.84 1,476,900 +0.32(+0.43%)
May 22, 2007 75.32 75.36 74.40 74.52 1,239,200 -0.32(-0.43%)
May 21, 2007 75.10 75.49 74.62 74.84 2,185,894 +0.56(+0.75%)
May 18, 2007 73.53 74.55 73.90 74.28 2,012,484 +1.57(+2.16%)
May 17, 2007 71.60 72.90 71.43 72.71 2,403,500 +2.20(+3.12%)
May 16, 2007 70.88 70.95 69.90 70.51 1,037,300 +0.27(+0.38%)
May 15, 2007 70.26 70.82 70.06 70.24 950,000 -0.26(-0.37%)
May 14, 2007 70.10 70.60 69.96 70.50 1,887,155 +0.40(+0.57%)
May 11, 2007 69.34 70.22 69.30 70.10 3,655,200 +0.96(+1.39%)
May 10, 2007 70.53 70.51 69.14 69.14 3,942,700 -1.93(-2.72%)
May 09, 2007 70.86 71.20 70.42 71.07 792,400 -0.92(-1.28%)
May 08, 2007 71.53 71.99 71.17 71.99 782,700 -0.01(-0.01%)
May 07, 2007 71.95 72.24 71.80 72.00 930,000 -0.22(-0.30%)
May 04, 2007 72.34 72.94 72.01 72.22 1,793,544 +0.77(+1.08%)
May 03, 2007 72.14 71.84 71.34 71.45 1,470,700 +0.76(+1.08%)
May 02, 2007 70.24 70.97 70.23 70.69 1,067,700 +1.22(+1.76%)
May 01, 2007 69.76 69.93 69.25 69.47 1,087,500 +0.12(+0.17%)
Apr 30, 2007 70.04 70.29 69.21 69.35 1,310,900 -0.76(-1.08%)
Apr 27, 2007 69.73 70.20 69.28 70.11 855,200 +0.06(+0.09%)
Apr 26, 2007 70.02 70.37 69.66 70.05 1,564,181 -0.51(-0.72%)
Apr 25, 2007 70.19 70.69 69.93 70.56 1,287,550 +1.06(+1.53%)
Apr 24, 2007 70.06 70.14 69.27 69.50 1,239,059 -0.40(-0.57%)
Apr 23, 2007 69.97 70.43 69.84 69.90 1,135,700 -0.34(-0.48%)
Apr 20, 2007 69.83 70.24 69.80 70.24 880,000 +0.80(+1.15%)
Apr 19, 2007 69.27 69.89 69.20 69.44 1,133,920 -0.27(-0.39%)
Apr 18, 2007 69.68 69.92 69.52 69.71 1,195,500 +0.12(+0.17%)
Apr 17, 2007 69.72 70.08 69.38 69.59 1,427,000 +0.24(+0.35%)
Apr 16, 2007 69.34 69.50 69.04 69.35 1,430,959 +0.23(+0.33%)
Apr 13, 2007 68.78 69.12 68.47 69.12 1,855,800 +1.24(+1.83%)
Apr 12, 2007 67.27 67.88 67.14 67.88 1,186,800 +0.94(+1.40%)
Apr 11, 2007 67.25 67.39 66.80 66.94 1,010,800 +0.28(+0.42%)
Apr 10, 2007 66.60 66.89 66.54 66.66 2,364,700 +0.06(+0.09%)
Apr 09, 2007 65.15 67.25 65.15 66.60 548,563 -0.44(-0.66%)
Apr 05, 2007 66.60 67.12 66.57 67.04 2,337,800 +0.60(+0.90%)
Apr 04, 2007 66.27 66.48 66.15 66.44 2,058,200 -0.16(-0.24%)
Apr 03, 2007 66.70 66.85 66.40 66.60 650,700 -0.24(-0.36%)
Apr 02, 2007 66.99 67.07 66.45 66.84 744,902 +0.54(+0.81%)
Mar 30, 2007 66.79 66.94 66.17 66.30 1,685,000 -0.97(-1.44%)
Mar 29, 2007 67.28 67.60 67.17 67.27 1,227,500 +0.54(+0.81%)
Mar 28, 2007 67.22 67.48 66.51 66.73 1,888,700 +0.12(+0.18%)
Mar 27, 2007 66.23 66.80 66.22 66.61 800,700 +0.06(+0.09%)
Mar 26, 2007 66.95 66.98 66.05 66.55 2,195,101 +0.46(+0.70%)
Mar 23, 2007 65.82 66.33 65.76 66.09 1,592,300 +0.80(+1.23%)
Mar 22, 2007 65.00 65.90 64.81 65.29 3,587,400 -0.04(-0.06%)
Mar 21, 2007 64.49 65.50 64.15 65.33 1,032,700 +1.13(+1.76%)
Mar 20, 2007 63.42 64.30 63.40 64.20 874,550 +0.31(+0.49%)
Mar 19, 2007 63.60 64.29 63.39 63.89 1,250,000 +0.44(+0.69%)
Mar 16, 2007 63.76 63.93 63.39 63.45 1,103,500 -0.45(-0.70%)
Mar 15, 2007 63.21 64.29 63.04 63.90 1,471,440 -0.39(-0.61%)
Mar 14, 2007 63.96 64.33 63.40 64.29 1,223,100 +0.51(+0.80%)
Mar 13, 2007 64.97 65.02 63.78 63.78 1,250,000 -1.19(-1.83%)
Mar 12, 2007 64.79 65.09 64.71 64.97 785,100 -0.15(-0.23%)
Mar 09, 2007 65.02 65.44 64.77 65.12 1,065,000 +0.07(+0.11%)
Mar 08, 2007 65.45 65.50 64.94 65.05 2,460,300 -0.21(-0.32%)
Mar 07, 2007 64.16 65.52 64.14 65.26 2,161,100 +0.87(+1.35%)
Mar 06, 2007 63.97 64.66 63.79 64.39 4,223,300 +1.31(+2.08%)
Mar 05, 2007 62.71 63.67 62.71 63.08 1,856,800 -1.12(-1.74%)
Mar 02, 2007 64.68 64.93 64.05 64.20 1,620,400 -1.50(-2.28%)
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.