Royal Dutch Shell Cl A ADR (NY: RDS-A )

49.37 USD +0.08 (+0.16%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 69.25 69.31 68.43 68.48 2,146,951 +0.67(+0.99%)
Oct 26, 2012 67.76 67.81 67.81 67.81 1,568,300 +0.08(+0.12%)
Oct 25, 2012 67.77 67.98 67.29 67.73 1,612,297 -0.08(-0.12%)
Oct 24, 2012 68.15 68.24 67.77 67.81 1,365,245 +0.21(+0.31%)
Oct 23, 2012 67.97 68.02 67.13 67.60 2,120,302 -1.14(-1.66%)
Oct 19, 2012 69.37 69.37 68.48 68.74 1,722,219 -0.50(-0.72%)
Oct 18, 2012 69.37 69.79 69.21 69.24 2,173,529 -1.20(-1.70%)
Oct 17, 2012 70.03 70.58 70.00 70.44 1,134,886 +0.81(+1.16%)
Oct 16, 2012 69.76 69.94 69.43 69.63 2,341,929 +0.48(+0.69%)
Oct 15, 2012 68.98 69.28 68.55 69.15 996,111 +0.18(+0.26%)
Oct 12, 2012 69.06 69.30 68.81 68.97 1,177,258 -0.06(-0.09%)
Oct 11, 2012 69.46 69.54 69.02 69.03 1,718,111 +0.19(+0.28%)
Oct 10, 2012 68.70 69.25 68.65 68.84 4,793,156 -0.44(-0.64%)
Oct 09, 2012 69.31 69.53 68.81 69.28 2,404,982 -0.61(-0.87%)
Oct 08, 2012 69.62 69.89 69.51 69.89 965,168 +0.02(+0.03%)
Oct 05, 2012 70.35 70.43 69.75 69.87 1,198,051 +0.07(+0.10%)
Oct 04, 2012 69.46 69.81 69.28 69.80 1,828,909 +0.29(+0.42%)
Oct 03, 2012 69.52 69.77 69.30 69.51 1,835,741 -0.41(-0.59%)
Oct 02, 2012 70.13 70.19 69.64 69.92 1,096,733 +0.50(+0.72%)
Oct 01, 2012 69.64 70.35 69.30 69.42 2,041,151 +0.01(+0.01%)
Sep 28, 2012 69.66 69.72 69.00 69.41 2,401,169 -1.15(-1.63%)
Sep 27, 2012 69.73 70.58 69.65 70.56 2,542,933 +0.11(+0.16%)
Sep 26, 2012 70.55 70.61 70.02 70.45 2,174,352 -0.58(-0.82%)
Sep 25, 2012 71.44 72.03 71.01 71.03 1,843,574 -0.34(-0.48%)
Sep 24, 2012 71.09 71.51 71.00 71.37 1,653,233 -0.22(-0.31%)
Sep 21, 2012 71.34 71.65 71.20 71.59 2,700,684 +0.17(+0.24%)
Sep 20, 2012 70.62 71.51 70.54 71.42 3,013,598 -0.73(-1.01%)
Sep 19, 2012 72.47 72.70 72.10 72.15 2,133,857 -0.36(-0.50%)
Sep 18, 2012 72.52 72.91 72.25 72.51 1,669,879 -0.14(-0.19%)
Sep 17, 2012 72.90 73.40 72.61 72.65 1,841,820 +0.09(+0.12%)
Sep 14, 2012 73.56 73.96 72.49 72.56 6,369,113 -0.68(-0.93%)
Sep 13, 2012 72.13 73.69 71.94 73.24 2,893,927 +1.51(+2.11%)
Sep 12, 2012 71.87 71.96 71.43 71.73 994,723 +0.00(+0.00%)
Sep 11, 2012 71.34 71.92 71.33 71.73 1,116,864 +0.75(+1.06%)
Sep 10, 2012 71.22 71.51 70.95 70.98 1,249,194 -0.61(-0.85%)
Sep 07, 2012 71.14 71.71 71.11 71.59 1,755,992 +0.63(+0.89%)
Sep 06, 2012 69.72 71.00 69.70 70.96 1,591,590 +1.68(+2.42%)
Sep 05, 2012 69.53 69.59 69.19 69.28 1,450,177 -0.26(-0.37%)
Sep 04, 2012 70.07 70.10 69.31 69.54 1,627,056 -0.43(-0.61%)
Aug 31, 2012 70.40 70.50 69.70 69.97 1,357,608 +0.19(+0.27%)
Aug 30, 2012 70.12 70.17 69.57 69.78 925,624 -0.27(-0.39%)
Aug 29, 2012 70.41 70.46 70.00 70.05 1,139,344 -0.11(-0.16%)
Aug 27, 2012 70.38 70.52 70.16 70.16 824,001 -0.19(-0.27%)
Aug 24, 2012 70.35 70.83 70.15 70.35 1,470,936 +0.09(+0.13%)
Aug 23, 2012 70.33 70.59 70.18 70.26 1,436,291 -0.23(-0.33%)
Aug 22, 2012 70.19 70.65 70.07 70.49 1,540,619 -0.13(-0.18%)
Aug 21, 2012 70.76 71.22 70.46 70.62 1,203,064 -0.12(-0.17%)
Aug 20, 2012 70.42 70.81 70.30 70.74 1,611,400 +0.03(+0.04%)
Aug 17, 2012 70.97 71.03 70.64 70.71 1,512,271 -0.18(-0.25%)
Aug 16, 2012 70.61 71.01 70.47 70.89 1,602,944 -0.06(-0.08%)
Aug 15, 2012 71.04 71.17 70.73 70.95 1,789,357 +0.11(+0.16%)
Aug 14, 2012 71.09 71.13 70.63 70.84 1,099,638 +0.19(+0.27%)
Aug 13, 2012 70.77 70.86 70.47 70.65 1,431,770 -0.27(-0.38%)
Aug 10, 2012 70.43 71.11 70.24 70.92 2,108,488 -0.08(-0.11%)
Aug 09, 2012 70.60 71.32 70.48 71.00 3,028,115 +0.41(+0.58%)
Aug 08, 2012 70.63 70.83 70.47 70.59 2,232,996 -0.54(-0.76%)
Aug 07, 2012 71.04 71.49 70.99 71.13 1,879,576 +1.19(+1.70%)
Aug 06, 2012 70.11 70.42 69.94 69.94 1,891,426 +0.02(+0.03%)
Aug 03, 2012 69.84 70.29 69.76 69.92 2,860,488 +1.61(+2.36%)
Aug 02, 2012 68.65 69.05 67.90 68.31 3,736,762 -0.34(-0.50%)
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.