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

43.58 USD -0.29 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 65.75 65.92 65.52 65.88 1,879,810 +0.07(+0.11%)
Sep 26, 2013 65.60 65.97 65.60 65.81 1,369,316 +0.18(+0.27%)
Sep 25, 2013 65.31 65.73 65.31 65.63 2,922,273 +0.09(+0.14%)
Sep 24, 2013 65.66 65.79 65.48 65.54 2,439,353 -0.09(-0.14%)
Sep 23, 2013 65.90 65.96 65.59 65.63 2,389,711 -0.26(-0.39%)
Sep 20, 2013 66.32 66.56 65.79 65.89 2,134,947 -0.52(-0.78%)
Sep 19, 2013 66.50 66.50 66.17 66.41 1,876,693 +0.17(+0.26%)
Sep 18, 2013 65.43 66.32 65.04 66.24 2,546,960 +1.28(+1.97%)
Sep 17, 2013 65.30 65.41 64.90 64.96 3,963,815 -0.29(-0.44%)
Sep 16, 2013 66.15 65.83 65.18 65.25 1,802,095 -0.24(-0.37%)
Sep 13, 2013 65.40 65.65 65.37 65.49 1,073,555 +0.11(+0.17%)
Sep 12, 2013 65.59 65.84 65.31 65.38 928,310 -0.11(-0.17%)
Sep 11, 2013 64.84 65.49 64.84 65.49 2,827,916 +0.84(+1.30%)
Sep 10, 2013 64.75 64.90 64.65 64.65 2,156,700 -0.28(-0.43%)
Sep 09, 2013 64.41 65.06 64.37 64.93 1,784,410 +0.02(+0.03%)
Sep 06, 2013 65.05 65.08 64.59 64.91 1,557,003 +0.21(+0.32%)
Sep 05, 2013 64.43 64.84 64.40 64.70 1,500,237 -0.09(-0.14%)
Sep 04, 2013 64.50 65.09 64.42 64.79 1,631,315 +0.04(+0.06%)
Sep 03, 2013 64.74 64.82 64.38 64.75 1,723,341 +0.16(+0.25%)
Aug 30, 2013 64.67 64.81 64.37 64.59 1,982,879 -0.76(-1.16%)
Aug 29, 2013 65.50 65.64 65.32 65.35 1,517,895 -0.71(-1.07%)
Aug 28, 2013 66.08 66.38 65.90 66.06 1,775,365 +1.24(+1.91%)
Aug 27, 2013 64.46 65.25 64.45 64.82 2,336,143 +0.58(+0.90%)
Aug 26, 2013 64.58 64.64 64.19 64.24 1,330,056 -0.18(-0.28%)
Aug 23, 2013 64.04 64.50 63.98 64.42 1,660,503 +0.75(+1.18%)
Aug 22, 2013 63.63 63.87 63.59 63.67 2,004,930 +0.03(+0.05%)
Aug 21, 2013 63.72 63.98 63.58 63.64 2,218,464 -0.19(-0.30%)
Aug 20, 2013 64.00 64.13 63.74 63.83 1,605,163 +0.03(+0.05%)
Aug 19, 2013 64.23 64.27 63.75 63.80 2,374,909 -0.20(-0.31%)
Aug 16, 2013 64.09 64.11 63.91 64.00 2,928,450 +0.38(+0.60%)
Aug 15, 2013 63.43 63.69 63.08 63.62 3,116,108 -0.26(-0.41%)
Aug 14, 2013 64.41 64.61 63.84 63.88 1,702,297 -0.85(-1.31%)
Aug 13, 2013 64.57 64.99 64.44 64.73 2,804,369 +0.33(+0.51%)
Aug 12, 2013 64.02 64.45 64.01 64.40 1,816,702 -0.37(-0.57%)
Aug 09, 2013 64.85 65.03 64.63 64.77 1,530,528 +0.22(+0.34%)
Aug 08, 2013 64.44 64.62 64.22 64.55 1,722,994 +0.52(+0.81%)
Aug 07, 2013 64.37 64.50 64.00 64.03 1,703,066 -0.27(-0.42%)
Aug 06, 2013 64.35 64.46 64.00 64.30 1,391,456 -0.14(-0.22%)
Aug 05, 2013 64.35 64.49 64.03 64.44 2,268,360 +0.19(+0.30%)
Aug 02, 2013 64.13 64.51 64.01 64.25 4,369,272 -0.22(-0.34%)
Aug 01, 2013 64.82 65.14 64.28 64.47 6,974,091 -3.88(-5.68%)
Jul 31, 2013 67.90 68.41 67.70 68.35 2,479,338 +1.02(+1.51%)
Jul 30, 2013 67.73 67.77 67.21 67.33 1,460,903 -0.35(-0.52%)
Jul 29, 2013 68.03 68.06 67.61 67.68 1,518,619 -0.83(-1.21%)
Jul 26, 2013 68.38 68.61 67.98 68.51 1,767,436 -0.17(-0.25%)
Jul 25, 2013 68.30 68.70 68.28 68.68 1,422,710 +0.13(+0.19%)
Jul 24, 2013 68.75 68.79 68.33 68.55 1,988,573 +0.14(+0.20%)
Jul 23, 2013 68.31 68.47 68.05 68.41 1,653,005 +0.26(+0.38%)
Jul 22, 2013 68.47 68.82 68.09 68.15 2,071,023 +0.13(+0.19%)
Jul 19, 2013 67.79 68.11 67.62 68.02 1,340,353 +0.31(+0.46%)
Jul 18, 2013 67.83 68.16 67.54 67.71 1,794,864 +0.26(+0.39%)
Jul 17, 2013 67.81 67.82 67.22 67.45 1,289,259 +0.28(+0.42%)
Jul 16, 2013 67.04 67.21 66.83 67.17 2,352,204 +0.78(+1.17%)
Jul 15, 2013 66.78 66.97 66.32 66.39 2,575,540 -0.58(-0.87%)
Jul 12, 2013 67.00 67.13 66.61 66.97 2,067,673 +0.13(+0.19%)
Jul 11, 2013 66.67 66.90 66.15 66.84 2,768,419 +1.62(+2.48%)
Jul 10, 2013 64.70 65.46 64.63 65.22 2,681,113 +0.66(+1.02%)
Jul 09, 2013 64.19 64.66 64.18 64.56 1,948,122 +0.68(+1.06%)
Jul 08, 2013 63.65 63.99 63.55 63.88 1,530,233 +0.66(+1.04%)
Jul 05, 2013 63.09 63.23 62.65 63.22 2,104,078 -0.19(-0.30%)
Jul 03, 2013 63.23 63.50 62.95 63.41 1,040,919 -0.27(-0.42%)
Jul 02, 2013 63.72 64.00 63.45 63.68 1,761,631 -0.31(-0.48%)
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.