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

41.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.80 51.38 50.14 50.22 2,650,392 -0.97(-1.89%)
Jun 29, 2010 51.75 51.80 50.95 51.19 38,265 -1.72(-3.25%)
Jun 25, 2010 52.91 53.18 52.24 52.91 2,331,606 +0.08(+0.15%)
Jun 24, 2010 53.54 53.66 52.69 52.83 31,730 -1.26(-2.33%)
Jun 23, 2010 54.00 54.54 53.60 54.09 1,662,748 -0.08(-0.15%)
Jun 22, 2010 54.40 54.93 53.90 54.17 110,998 -0.27(-0.50%)
Jun 21, 2010 55.04 55.49 54.21 54.44 2,271,849 -0.21(-0.38%)
Jun 18, 2010 54.65 54.71 54.27 54.65 3,332,736 -0.11(-0.20%)
Jun 17, 2010 54.54 54.85 54.06 54.76 1,700,416 +0.26(+0.48%)
Jun 16, 2010 53.83 54.66 53.71 54.50 2,204,835 +0.45(+0.83%)
Jun 15, 2010 53.26 54.12 53.17 54.05 2,349,750 +1.67(+3.19%)
Jun 14, 2010 52.74 53.21 52.38 52.38 1,882,238 -0.02(-0.04%)
Jun 11, 2010 51.68 52.67 51.60 52.40 1,851,612 +0.05(+0.10%)
Jun 10, 2010 51.44 52.41 51.44 52.35 4,578,217 +1.61(+3.17%)
Jun 09, 2010 51.42 51.97 50.59 50.74 3,119,592 -1.13(-2.18%)
Jun 08, 2010 50.93 51.90 50.47 51.87 2,435,049 +0.68(+1.33%)
Jun 07, 2010 51.90 52.33 51.19 51.19 2,555,252 -0.59(-1.14%)
Jun 04, 2010 51.78 52.95 51.56 51.78 2,269,825 -2.28(-4.22%)
Jun 03, 2010 54.09 54.32 53.45 54.06 2,279,682 +0.25(+0.46%)
Jun 02, 2010 52.42 53.81 52.26 53.81 1,400 +1.67(+3.20%)
Jun 01, 2010 52.54 53.70 52.06 52.14 2,416,007 -0.26(-0.50%)
May 28, 2010 52.40 53.30 52.15 52.40 2,272,418 -0.61(-1.15%)
May 27, 2010 51.73 53.05 51.57 53.01 2,246,387 +2.66(+5.28%)
May 26, 2010 51.13 51.72 50.20 50.35 500 -1.37(-2.65%)
May 25, 2010 50.20 51.83 49.98 51.72 2,897,317 +0.63(+1.23%)
May 24, 2010 51.41 52.02 51.08 51.09 2,386,578 -1.69(-3.20%)
May 21, 2010 51.58 52.82 51.38 52.78 2,851,262 +0.11(+0.21%)
May 20, 2010 51.90 53.36 51.71 52.67 3,162,587 -0.93(-1.74%)
May 19, 2010 52.89 53.71 52.39 53.60 3,119,536 +0.72(+1.36%)
May 18, 2010 54.46 54.52 52.66 52.88 2,335,053 -1.18(-2.18%)
May 17, 2010 54.08 54.44 52.97 54.06 2,317,325 -0.37(-0.68%)
May 14, 2010 54.43 54.96 53.68 54.43 2,908,073 -0.69(-1.25%)
May 13, 2010 55.47 55.93 55.12 55.12 1,795,972 -1.01(-1.80%)
May 12, 2010 55.92 56.43 55.70 56.13 2,081,420 -0.02(-0.04%)
May 11, 2010 56.62 56.88 56.09 56.15 2,437,823 -0.38(-0.67%)
May 10, 2010 56.28 56.64 56.16 56.53 3,245,662 +2.39(+4.41%)
May 07, 2010 54.47 55.15 52.88 54.14 3,904,898 -0.87(-1.58%)
May 06, 2010 55.54 57.02 53.10 55.01 330 -2.47(-4.30%)
May 05, 2010 57.65 58.13 57.18 57.48 3,223,183 -2.61(-4.34%)
May 04, 2010 60.21 60.37 59.36 60.09 15,051 -1.85(-2.99%)
May 03, 2010 61.90 62.47 61.56 61.94 2,579,044 -0.81(-1.29%)
Apr 30, 2010 62.89 63.11 62.37 62.75 2,977,192 +1.06(+1.72%)
Apr 29, 2010 61.61 62.23 61.47 61.69 5,559,236 -0.90(-1.44%)
Apr 28, 2010 62.67 62.79 61.76 62.59 2,721,960 +1.52(+2.49%)
Apr 27, 2010 61.37 62.11 61.00 61.07 5,247,312 -0.11(-0.18%)
Apr 26, 2010 61.28 61.84 61.15 61.18 1,600,014 -0.75(-1.21%)
Apr 23, 2010 60.66 61.95 60.62 61.93 1,744,540 +0.81(+1.33%)
Apr 22, 2010 60.55 61.12 60.27 61.12 1,311,388 -0.43(-0.70%)
Apr 21, 2010 61.75 61.90 61.26 61.55 1,039,649 -0.15(-0.24%)
Apr 20, 2010 61.78 61.88 61.52 61.70 18,356 +0.70(+1.15%)
Apr 19, 2010 60.26 61.04 60.20 61.00 1,627,826 -0.11(-0.18%)
Apr 16, 2010 61.47 61.76 60.56 61.11 1,407,572 -0.66(-1.07%)
Apr 15, 2010 61.58 61.92 61.45 61.77 1,371,663 -0.03(-0.05%)
Apr 14, 2010 61.51 61.93 61.43 61.80 1,012,206 +1.14(+1.88%)
Apr 13, 2010 60.85 60.90 60.15 60.66 1,186,405 +0.04(+0.07%)
Apr 12, 2010 60.63 61.00 60.52 60.62 998,579 -0.08(-0.13%)
Apr 09, 2010 59.95 60.74 59.94 60.70 1,448,743 +1.39(+2.34%)
Apr 08, 2010 58.29 59.31 58.20 59.31 1,023,042 +0.51(+0.87%)
Apr 07, 2010 59.35 59.39 58.61 58.80 1,812,678 -0.82(-1.38%)
Apr 06, 2010 59.09 59.64 58.90 59.62 1,044,782 +0.07(+0.12%)
Apr 05, 2010 59.19 59.64 59.08 59.55 1,286,783 +0.59(+1.00%)
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.