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

50.73 USD -0.18 (-0.36%)
Streaming Delayed Price Updated: 1:43 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 82.83 83.08 81.94 82.18 1,816,800 -0.63(-0.76%)
Sep 27, 2007 82.78 83.11 82.33 82.81 1,628,500 +0.22(+0.27%)
Sep 26, 2007 83.07 83.32 81.90 82.59 1,281,200 -0.24(-0.29%)
Sep 25, 2007 82.40 82.83 82.20 82.83 1,939,600 -0.87(-1.04%)
Sep 24, 2007 84.05 84.24 83.56 83.70 992,400 +0.08(+0.10%)
Sep 21, 2007 84.38 84.45 83.62 83.62 1,346,100 -0.58(-0.69%)
Sep 20, 2007 84.11 84.30 83.79 84.20 1,748,500 +1.44(+1.74%)
Sep 19, 2007 83.43 84.12 82.73 82.76 1,052,500 -0.05(-0.06%)
Sep 18, 2007 81.41 83.15 80.95 82.81 1,048,800 +1.94(+2.40%)
Sep 17, 2007 80.94 81.46 80.34 80.87 1,137,000 -0.81(-0.99%)
Sep 14, 2007 81.07 82.18 80.92 81.68 916,800 -0.51(-0.62%)
Sep 13, 2007 82.29 82.70 82.10 82.19 1,043,100 +0.59(+0.72%)
Sep 12, 2007 80.40 81.83 80.35 81.60 1,676,400 +0.55(+0.68%)
Sep 11, 2007 80.24 81.10 79.99 81.05 1,163,800 +1.16(+1.45%)
Sep 10, 2007 80.35 80.36 79.21 79.89 1,609,700 +0.04(+0.05%)
Sep 07, 2007 80.38 80.44 79.13 79.85 1,805,000 -0.66(-0.82%)
Sep 06, 2007 80.24 80.83 79.80 80.51 1,606,782 +1.14(+1.44%)
Sep 05, 2007 79.11 79.49 78.75 79.37 1,980,200 -0.43(-0.54%)
Sep 04, 2007 78.51 80.23 78.37 79.80 1,762,800 +2.45(+3.17%)
Aug 31, 2007 77.99 78.05 77.13 77.35 1,594,500 +1.35(+1.78%)
Aug 30, 2007 75.14 76.69 75.14 76.00 1,338,000 +0.51(+0.68%)
Aug 29, 2007 74.48 75.65 74.22 75.49 1,362,400 +1.89(+2.57%)
Aug 28, 2007 74.49 74.57 73.52 73.60 1,666,100 -1.66(-2.21%)
Aug 27, 2007 74.95 75.50 74.75 75.26 1,161,889 -0.76(-1.00%)
Aug 24, 2007 75.51 76.29 75.37 76.02 1,854,600 +1.22(+1.63%)
Aug 23, 2007 74.89 75.07 74.20 74.80 1,530,000 +0.42(+0.56%)
Aug 22, 2007 74.16 74.51 73.75 74.38 1,332,600 +1.00(+1.36%)
Aug 21, 2007 73.02 73.68 72.92 73.38 1,479,000 -0.14(-0.19%)
Aug 20, 2007 73.96 74.05 72.66 73.52 1,753,322 +0.32(+0.44%)
Aug 17, 2007 71.59 73.54 71.27 73.20 2,566,574 +1.90(+2.66%)
Aug 16, 2007 71.45 71.78 69.56 71.30 2,307,844 -1.10(-1.52%)
Aug 15, 2007 72.70 74.06 72.20 72.40 2,294,738 -1.10(-1.50%)
Aug 14, 2007 74.69 74.89 73.20 73.50 1,859,345 -0.69(-0.93%)
Aug 13, 2007 74.43 74.91 74.06 74.19 1,919,500 +0.06(+0.08%)
Aug 10, 2007 73.31 74.33 72.60 74.13 2,886,089 -0.46(-0.62%)
Aug 09, 2007 75.20 75.88 74.17 74.59 2,069,372 -2.82(-3.64%)
Aug 08, 2007 76.79 78.12 76.69 77.41 1,636,000 +0.84(+1.10%)
Aug 07, 2007 75.41 77.15 75.35 76.57 2,119,640 +0.64(+0.84%)
Aug 06, 2007 75.96 75.98 74.52 75.93 3,188,900 +1.27(+1.70%)
Aug 03, 2007 75.17 76.53 74.60 74.66 1,446,000 -1.87(-2.44%)
Aug 02, 2007 76.38 77.00 75.83 76.53 1,795,100 -0.86(-1.11%)
Aug 01, 2007 77.45 78.16 75.78 77.39 2,083,500 -0.20(-0.26%)
Jul 31, 2007 78.39 78.89 77.40 77.59 1,883,452 -0.35(-0.45%)
Jul 30, 2007 77.72 78.36 77.04 77.94 1,500,150 +0.65(+0.84%)
Jul 27, 2007 78.60 79.47 76.51 77.29 2,752,200 -2.18(-2.74%)
Jul 26, 2007 81.49 81.60 78.38 79.47 2,198,222 -1.63(-2.01%)
Jul 25, 2007 81.24 81.49 80.23 81.10 2,026,856 +0.57(+0.71%)
Jul 24, 2007 81.90 82.34 80.33 80.53 1,183,765 -2.79(-3.35%)
Jul 23, 2007 83.38 83.91 82.91 83.32 1,506,000 +1.00(+1.21%)
Jul 20, 2007 82.50 83.23 81.74 82.32 1,551,500 -1.00(-1.20%)
Jul 19, 2007 83.23 83.93 83.22 83.32 1,508,100 -0.43(-0.51%)
Jul 18, 2007 83.11 83.75 82.92 83.75 1,855,525 +0.35(+0.42%)
Jul 17, 2007 83.44 84.10 83.05 83.40 2,348,400 +0.49(+0.59%)
Jul 16, 2007 83.35 83.46 82.26 82.91 1,411,693 -1.31(-1.56%)
Jul 13, 2007 84.35 84.72 84.22 84.22 2,156,640 -1.25(-1.46%)
Jul 12, 2007 83.41 85.47 83.41 85.47 1,841,200 +1.25(+1.48%)
Jul 11, 2007 83.27 84.26 83.21 84.22 1,709,500 +0.34(+0.41%)
Jul 10, 2007 84.41 84.94 83.82 83.88 1,845,132 -1.46(-1.71%)
Jul 09, 2007 84.82 85.48 84.77 85.34 1,099,400 +0.16(+0.19%)
Jul 06, 2007 84.78 85.29 84.35 85.18 1,748,300 +2.29(+2.76%)
Jul 05, 2007 83.70 83.70 82.39 82.89 1,435,400 -1.06(-1.26%)
Jul 03, 2007 84.20 84.18 83.70 83.95 1,003,900 +0.56(+0.67%)
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.