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

48.86 USD -0.20 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 82.30 82.80 82.04 82.37 1,848,195 +0.14(+0.17%)
Jun 27, 2014 82.55 82.55 82.02 82.23 937,231 +0.13(+0.16%)
Jun 26, 2014 81.67 82.21 81.00 82.10 1,043,439 +0.46(+0.56%)
Jun 25, 2014 81.70 81.84 81.25 81.64 2,791,450 -0.09(-0.11%)
Jun 24, 2014 82.57 82.72 81.72 81.73 2,919,263 -1.02(-1.23%)
Jun 23, 2014 82.82 82.86 82.59 82.75 1,045,311 +0.40(+0.49%)
Jun 20, 2014 82.43 82.67 82.29 82.35 2,073,243 +0.37(+0.45%)
Jun 19, 2014 82.51 82.57 81.88 81.98 1,545,427 -0.03(-0.04%)
Jun 18, 2014 81.62 82.08 81.43 82.01 1,867,139 +1.56(+1.94%)
Jun 17, 2014 80.34 80.50 80.17 80.45 935,122 -0.32(-0.40%)
Jun 16, 2014 80.89 81.04 80.60 80.77 1,879,462 +0.27(+0.34%)
Jun 13, 2014 80.68 80.69 80.26 80.50 1,767,506 +0.72(+0.90%)
Jun 12, 2014 79.68 80.11 79.66 79.78 2,048,868 +0.94(+1.19%)
Jun 11, 2014 78.95 79.13 78.75 78.84 752,236 -0.20(-0.25%)
Jun 10, 2014 79.04 79.32 78.99 79.04 800,935 -0.31(-0.39%)
Jun 06, 2014 79.19 79.40 79.07 79.35 1,317,542 +0.38(+0.48%)
Jun 05, 2014 78.74 79.08 78.58 78.97 1,066,599 +0.58(+0.74%)
Jun 04, 2014 78.78 78.80 78.28 78.39 928,325 -0.97(-1.22%)
Jun 03, 2014 79.17 79.40 78.97 79.36 1,968,016 +0.64(+0.81%)
Jun 02, 2014 78.98 79.06 78.71 78.72 1,608,093 +0.12(+0.15%)
May 30, 2014 78.63 78.76 78.39 78.60 3,113,133 -0.21(-0.27%)
May 29, 2014 79.11 79.16 78.68 78.81 3,443,743 +0.66(+0.84%)
May 28, 2014 78.48 78.48 78.15 78.15 2,856,186 -0.31(-0.40%)
May 27, 2014 79.07 79.09 78.46 78.46 1,824,965 -0.63(-0.80%)
May 23, 2014 79.30 79.09 79.09 79.09 2,716,900 -0.64(-0.80%)
May 22, 2014 79.58 79.87 79.56 79.73 3,119,120 +0.52(+0.66%)
May 21, 2014 79.33 79.38 79.10 79.21 2,120,905 +0.43(+0.55%)
May 20, 2014 78.77 79.06 78.53 78.78 1,209,484 -0.47(-0.59%)
May 19, 2014 79.33 79.49 79.00 79.25 1,407,709 +0.31(+0.39%)
May 16, 2014 78.94 79.07 78.77 78.94 1,448,245 +0.21(+0.27%)
May 15, 2014 79.04 79.07 78.62 78.73 1,676,024 +0.06(+0.08%)
May 14, 2014 78.33 79.11 78.30 78.67 1,783,489 -1.10(-1.38%)
May 13, 2014 80.03 80.06 79.63 79.77 1,275,027 -0.14(-0.18%)
May 12, 2014 80.22 80.30 79.57 79.91 2,007,343 +0.29(+0.36%)
May 09, 2014 79.92 79.97 79.53 79.62 2,571,349 -0.88(-1.09%)
May 08, 2014 80.67 80.83 80.42 80.50 3,136,536 +0.19(+0.24%)
May 07, 2014 80.07 80.50 79.75 80.31 3,879,797 +0.84(+1.06%)
May 06, 2014 79.34 79.68 79.32 79.47 2,287,356 +0.00(+0.00%)
May 05, 2014 79.20 79.64 79.12 79.47 2,099,961 +0.04(+0.05%)
May 02, 2014 79.00 79.69 78.86 79.43 3,971,943 +0.38(+0.48%)
May 01, 2014 79.40 79.46 78.57 79.05 5,190,270 +0.31(+0.39%)
Apr 30, 2014 79.37 79.56 78.65 78.74 5,912,895 +2.23(+2.91%)
Apr 29, 2014 76.24 76.78 76.22 76.51 2,881,799 +0.71(+0.94%)
Apr 28, 2014 75.75 76.00 75.60 75.80 2,287,517 +0.34(+0.45%)
Apr 25, 2014 75.41 75.76 75.28 75.46 1,397,688 -0.30(-0.40%)
Apr 24, 2014 75.50 75.79 75.22 75.76 1,654,963 +0.29(+0.38%)
Apr 23, 2014 75.36 75.64 75.26 75.47 1,564,312 +0.29(+0.39%)
Apr 22, 2014 75.46 75.76 75.17 75.18 1,715,818 -0.40(-0.53%)
Apr 21, 2014 75.49 75.84 75.47 75.58 973,952 -0.12(-0.16%)
Apr 17, 2014 75.10 75.70 75.70 75.70 2,242,900 +0.97(+1.30%)
Apr 16, 2014 74.76 74.92 74.62 74.73 1,777,977 -0.11(-0.15%)
Apr 15, 2014 74.65 74.86 74.25 74.84 2,302,679 +0.75(+1.01%)
Apr 14, 2014 73.63 74.23 73.43 74.09 1,821,938 +0.76(+1.04%)
Apr 11, 2014 73.27 73.82 73.16 73.33 3,371,053 -0.08(-0.11%)
Apr 10, 2014 74.33 74.35 73.41 73.41 2,329,280 -1.06(-1.42%)
Apr 09, 2014 73.94 74.52 73.69 74.47 2,599,989 +0.81(+1.10%)
Apr 08, 2014 73.92 73.98 73.59 73.66 3,391,182 +0.56(+0.77%)
Apr 07, 2014 73.46 73.72 73.10 73.10 1,680,981 -0.09(-0.12%)
Apr 04, 2014 73.43 73.72 73.05 73.19 1,777,045 +0.01(+0.01%)
Apr 03, 2014 73.14 73.29 72.99 73.18 1,305,402 +0.05(+0.07%)
Apr 02, 2014 73.18 73.35 72.94 73.13 1,280,976 -0.10(-0.14%)
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.