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

43.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 55.31 55.55 55.08 55.47 1,569,482 -0.30(-0.54%)
Aug 28, 2009 56.28 56.36 55.45 55.77 1,242,741 +0.02(+0.04%)
Aug 27, 2009 55.31 55.98 54.59 55.75 1,363,720 +0.52(+0.94%)
Aug 26, 2009 54.99 55.35 54.68 55.23 1,990,093 -0.20(-0.36%)
Aug 25, 2009 55.31 55.89 55.01 55.43 2,596,020 +0.50(+0.91%)
Aug 24, 2009 55.29 55.52 54.66 54.93 1,749,191 -0.10(-0.18%)
Aug 21, 2009 54.72 55.41 54.56 55.03 1,956,933 +1.70(+3.19%)
Aug 20, 2009 53.02 53.52 52.88 53.33 1,240,845 +0.56(+1.06%)
Aug 19, 2009 51.45 53.00 51.41 52.77 1,253,801 +0.75(+1.44%)
Aug 18, 2009 51.75 52.20 51.57 52.02 1,327,389 +0.83(+1.63%)
Aug 17, 2009 51.59 51.71 51.01 51.19 1,834,686 -1.50(-2.85%)
Aug 14, 2009 53.39 53.45 52.29 52.69 1,454,939 -0.23(-0.43%)
Aug 13, 2009 52.85 53.00 52.45 52.92 1,172,075 +0.14(+0.27%)
Aug 12, 2009 52.38 53.06 52.35 52.78 1,640,163 +1.02(+1.97%)
Aug 11, 2009 51.89 52.02 51.52 51.76 1,261,296 +0.22(+0.43%)
Aug 10, 2009 51.52 51.83 51.13 51.54 901,692 -0.35(-0.67%)
Aug 07, 2009 52.46 52.61 51.82 51.89 1,430,741 -0.02(-0.04%)
Aug 06, 2009 52.23 52.30 51.61 51.91 1,560,945 +0.01(+0.02%)
Aug 05, 2009 52.37 52.41 51.60 51.90 2,311,887 -1.75(-3.26%)
Aug 04, 2009 53.29 53.85 53.03 53.65 1,241,416 +0.09(+0.17%)
Aug 03, 2009 53.25 54.03 53.21 53.56 1,738,727 +0.92(+1.75%)
Jul 31, 2009 52.04 52.82 51.75 52.64 2,120,028 +0.11(+0.21%)
Jul 30, 2009 52.37 52.93 52.10 52.53 1,905,747 +0.07(+0.13%)
Jul 29, 2009 52.82 52.99 51.83 52.46 2,360,433 +0.04(+0.08%)
Jul 28, 2009 52.54 52.83 51.75 52.42 2,148,277 -0.47(-0.89%)
Jul 27, 2009 52.59 52.93 52.28 52.89 1,444,663 +0.65(+1.24%)
Jul 24, 2009 52.24 52.34 51.57 52.24 1,992,987 +0.25(+0.48%)
Jul 23, 2009 51.09 52.43 51.07 51.99 1,685,340 +1.05(+2.06%)
Jul 22, 2009 50.84 51.40 50.73 50.94 2,060,495 -0.42(-0.82%)
Jul 21, 2009 51.76 51.78 50.86 51.36 1,743,205 -0.01(-0.02%)
Jul 20, 2009 51.24 51.44 50.83 51.37 2,552,176 +1.27(+2.53%)
Jul 17, 2009 50.30 50.57 49.97 50.10 2,419,578 -0.14(-0.28%)
Jul 16, 2009 50.00 50.45 49.76 50.24 2,396,906 +0.60(+1.21%)
Jul 15, 2009 48.87 49.80 48.79 49.64 2,053,821 +1.89(+3.96%)
Jul 14, 2009 48.07 48.24 47.33 47.75 1,554,120 +0.24(+0.51%)
Jul 13, 2009 47.22 47.53 47.04 47.51 2,795,826 +0.69(+1.47%)
Jul 10, 2009 46.71 46.92 46.37 46.82 2,214,995 -0.42(-0.89%)
Jul 09, 2009 47.40 47.78 47.03 47.24 1,396,753 +0.35(+0.75%)
Jul 08, 2009 47.09 47.30 46.19 46.89 1,645,891 +0.23(+0.49%)
Jul 07, 2009 47.71 47.71 46.63 46.66 1,778,600 -1.30(-2.71%)
Jul 06, 2009 47.15 48.05 47.05 47.96 1,536,701 -0.90(-1.84%)
Jul 02, 2009 49.19 49.21 48.75 48.86 1,659,515 -2.07(-4.06%)
Jul 01, 2009 51.14 51.86 50.89 50.93 1,292,086 +0.74(+1.47%)
Jun 30, 2009 50.89 51.05 49.50 50.19 1,544,478 -0.60(-1.18%)
Jun 29, 2009 50.51 51.18 50.29 50.79 1,023,233 +1.15(+2.32%)
Jun 26, 2009 50.02 50.02 49.30 49.64 1,191,274 -0.22(-0.44%)
Jun 25, 2009 48.90 49.97 48.74 49.86 1,495,039 +0.26(+0.52%)
Jun 24, 2009 50.24 50.55 49.33 49.60 1,270,117 -0.51(-1.02%)
Jun 23, 2009 50.20 50.51 49.49 50.11 1,114,297 +0.73(+1.48%)
Jun 22, 2009 50.43 50.49 49.26 49.38 1,655,449 -2.52(-4.86%)
Jun 19, 2009 51.83 52.35 51.57 51.90 1,894,902 +1.09(+2.15%)
Jun 18, 2009 50.74 51.49 50.53 50.81 1,487,084 -0.59(-1.15%)
Jun 17, 2009 51.09 51.66 50.57 51.40 1,719,415 -0.21(-0.41%)
Jun 16, 2009 52.21 52.42 51.47 51.61 2,824,933 -0.36(-0.69%)
Jun 15, 2009 52.64 52.72 51.37 51.97 1,821,111 -2.44(-4.48%)
Jun 12, 2009 54.13 54.41 53.88 54.41 1,287,723 -1.01(-1.82%)
Jun 11, 2009 54.65 56.06 54.63 55.42 1,889,149 +0.37(+0.67%)
Jun 10, 2009 56.01 56.12 54.49 55.05 2,324,901 +0.33(+0.60%)
Jun 09, 2009 54.72 54.99 54.09 54.72 1,483,990 +0.27(+0.50%)
Jun 08, 2009 53.75 54.72 53.48 54.45 1,195,537 +0.04(+0.07%)
Jun 05, 2009 55.08 55.16 54.00 54.41 1,799,284 -0.36(-0.66%)
Jun 04, 2009 54.45 55.07 54.26 54.77 1,977,140 +0.50(+0.92%)
Jun 03, 2009 54.34 54.57 53.79 54.27 1,997,442 -1.48(-2.65%)
Jun 02, 2009 55.01 55.97 54.89 55.75 2,053,165 +0.28(+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.