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

48.69 USD -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 81.27 81.62 80.71 81.20 1,487,400 +1.06(+1.32%)
Jun 28, 2007 79.91 80.41 79.80 80.14 1,628,100 +1.28(+1.62%)
Jun 27, 2007 78.28 78.89 77.92 78.86 2,074,500 +0.38(+0.48%)
Jun 26, 2007 79.49 79.49 78.09 78.48 1,168,020 -0.44(-0.56%)
Jun 25, 2007 79.14 79.58 78.57 78.92 1,538,290 +0.16(+0.20%)
Jun 22, 2007 79.40 79.66 78.35 78.76 1,738,900 -1.04(-1.30%)
Jun 21, 2007 79.41 79.92 79.02 79.80 1,229,300 +0.77(+0.98%)
Jun 20, 2007 79.98 80.00 78.18 79.03 1,694,300 -0.58(-0.73%)
Jun 19, 2007 79.90 79.92 79.20 79.61 1,255,000 +0.36(+0.45%)
Jun 18, 2007 79.26 79.48 78.98 79.25 889,456 +0.33(+0.42%)
Jun 15, 2007 78.40 79.25 78.45 78.92 1,408,000 +1.41(+1.82%)
Jun 14, 2007 76.14 77.51 76.12 77.51 905,700 +1.75(+2.31%)
Jun 13, 2007 75.09 75.84 75.05 75.76 1,141,400 +0.42(+0.56%)
Jun 12, 2007 75.19 75.90 74.80 75.34 1,569,680 -0.78(-1.03%)
Jun 11, 2007 76.01 76.77 75.82 76.12 1,293,200 -0.98(-1.27%)
Jun 08, 2007 76.47 77.10 76.14 77.10 1,887,412 +1.35(+1.78%)
Jun 07, 2007 76.40 76.96 75.47 75.75 2,594,700 -0.46(-0.60%)
Jun 06, 2007 76.78 76.86 75.90 76.21 1,734,435 -0.49(-0.64%)
Jun 05, 2007 76.45 77.22 76.29 76.70 1,414,100 +0.18(+0.24%)
Jun 04, 2007 75.81 76.56 75.88 76.52 1,125,200 +1.12(+1.49%)
Jun 01, 2007 74.71 75.49 74.84 75.40 996,800 +1.10(+1.48%)
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%)
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.