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

51.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 53.98 54.80 53.80 54.74 1,591,009 -0.07(-0.13%)
Feb 25, 2010 53.84 54.81 53.61 54.81 1,902,329 -0.57(-1.03%)
Feb 24, 2010 54.84 55.61 54.64 55.38 2,412,987 +0.84(+1.54%)
Feb 23, 2010 55.23 55.35 54.46 54.54 1,311,928 -1.03(-1.85%)
Feb 22, 2010 55.80 55.85 55.30 55.57 1,266,682 -0.13(-0.23%)
Feb 19, 2010 55.23 55.86 55.05 55.70 907,895 -0.16(-0.29%)
Feb 18, 2010 55.44 55.94 55.29 55.86 719,550 +0.62(+1.12%)
Feb 17, 2010 55.75 55.86 55.09 55.24 1,180,428 -0.51(-0.91%)
Feb 16, 2010 54.60 55.90 54.58 55.75 1,229,071 +1.20(+2.20%)
Feb 12, 2010 54.36 54.55 54.55 54.55 2,270,800 -0.88(-1.59%)
Feb 11, 2010 54.59 55.54 54.13 55.43 2,763,246 +1.66(+3.09%)
Feb 10, 2010 54.19 54.33 53.61 53.77 2,059,460 -1.47(-2.66%)
Feb 09, 2010 54.56 55.77 54.44 55.24 1,824,921 +1.39(+2.58%)
Feb 08, 2010 54.33 55.01 53.84 53.85 1,435,995 -0.53(-0.97%)
Feb 05, 2010 54.16 54.42 53.23 54.38 1,792,285 -0.04(-0.07%)
Feb 04, 2010 55.21 55.21 54.34 54.42 2,144,621 -2.31(-4.07%)
Feb 03, 2010 56.86 57.21 56.55 56.73 1,125,309 -0.53(-0.93%)
Feb 02, 2010 56.40 57.39 56.09 57.26 1,261,726 +0.55(+0.97%)
Feb 01, 2010 56.15 56.74 56.02 56.71 1,111,584 +1.32(+2.38%)
Jan 29, 2010 56.47 56.76 55.27 55.39 1,698,394 -1.03(-1.83%)
Jan 28, 2010 57.16 57.19 56.01 56.42 1,289,345 -1.26(-2.18%)
Jan 27, 2010 57.64 57.77 57.08 57.68 1,050,940 -0.50(-0.86%)
Jan 26, 2010 57.68 58.62 57.44 58.18 1,421,102 -0.16(-0.27%)
Jan 25, 2010 58.26 58.54 58.02 58.34 1,082,522 +0.75(+1.30%)
Jan 22, 2010 58.51 58.79 57.53 57.59 1,490,226 -1.55(-2.62%)
Jan 21, 2010 60.15 60.42 58.71 59.14 1,326,932 -1.24(-2.05%)
Jan 20, 2010 60.32 60.42 59.82 60.38 1,638,010 -1.26(-2.04%)
Jan 19, 2010 60.25 61.64 60.25 61.64 1,490,969 +1.13(+1.87%)
Jan 15, 2010 61.01 60.51 60.51 60.51 1,482,600 -0.45(-0.74%)
Jan 14, 2010 60.56 61.13 60.56 60.96 1,027,645 -0.15(-0.25%)
Jan 13, 2010 60.96 61.14 60.47 61.11 1,416,001 +0.04(+0.07%)
Jan 12, 2010 60.90 61.55 60.88 61.07 2,014,854 -1.41(-2.26%)
Jan 11, 2010 62.53 62.54 62.21 62.48 1,304,685 +0.96(+1.56%)
Jan 08, 2010 61.17 61.54 60.92 61.52 1,438,017 -0.09(-0.15%)
Jan 07, 2010 61.54 61.69 61.12 61.61 1,035,759 -0.30(-0.48%)
Jan 06, 2010 62.14 62.33 61.80 61.91 3,040,955 -0.51(-0.82%)
Jan 05, 2010 62.61 62.70 62.04 62.42 1,818,458 +0.07(+0.11%)
Jan 04, 2010 61.86 62.40 61.80 62.35 1,643,003 +2.24(+3.73%)
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%)
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.