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 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%)
Jun 01, 2009 55.31 56.04 55.08 55.47 2,493,895 +1.56(+2.89%)
May 29, 2009 54.11 54.39 53.19 53.91 2,365,006 +1.24(+2.35%)
May 28, 2009 52.24 52.98 51.45 52.67 2,523,918 +1.21(+2.35%)
May 27, 2009 52.14 52.40 51.25 51.46 2,032,663 -1.29(-2.45%)
May 26, 2009 50.88 52.94 50.80 52.75 2,467,996 +1.34(+2.61%)
May 22, 2009 51.91 51.94 51.38 51.41 1,613,847 +0.09(+0.18%)
May 21, 2009 51.03 51.44 50.63 51.32 2,182,777 -0.05(-0.10%)
May 20, 2009 51.67 52.25 51.24 51.37 2,821,794 +1.11(+2.21%)
May 19, 2009 50.28 50.72 50.09 50.26 1,810,217 -0.08(-0.16%)
May 18, 2009 49.52 50.44 49.41 50.34 1,782,838 +1.91(+3.94%)
May 15, 2009 48.51 49.08 48.22 48.43 2,237,463 -0.76(-1.55%)
May 14, 2009 48.74 49.57 48.37 49.19 1,826,643 +0.12(+0.24%)
May 13, 2009 49.83 50.23 48.85 49.07 2,799,915 -0.56(-1.13%)
May 12, 2009 49.31 49.91 49.00 49.63 2,463,205 +1.73(+3.61%)
May 11, 2009 47.89 48.24 47.71 47.90 2,229,425 -1.93(-3.87%)
May 08, 2009 48.78 50.09 48.76 49.83 2,312,601 +1.99(+4.16%)
May 07, 2009 48.51 48.65 47.31 47.84 2,101,436 -0.25(-0.52%)
May 06, 2009 47.88 48.31 47.11 48.09 2,187,318 +0.08(+0.17%)
May 05, 2009 48.06 48.22 47.58 48.01 1,735,315 -0.56(-1.15%)
May 04, 2009 48.59 48.74 48.41 48.57 2,025,514 +1.59(+3.38%)
May 01, 2009 46.73 46.98 45.88 46.98 2,146,504 +1.30(+2.85%)
Apr 30, 2009 46.86 47.19 45.55 45.68 4,561,042 -0.27(-0.59%)
Apr 29, 2009 45.64 46.57 45.51 45.95 3,885,261 +0.68(+1.50%)
Apr 28, 2009 44.89 45.56 44.76 45.27 2,004,520 +0.26(+0.58%)
Apr 27, 2009 45.02 45.73 44.69 45.01 2,395,396 -0.60(-1.32%)
Apr 24, 2009 46.10 46.25 45.36 45.61 3,030,779 +1.47(+3.33%)
Apr 23, 2009 43.58 44.20 43.04 44.14 2,187,545 +2.01(+4.77%)
Apr 22, 2009 42.38 43.07 42.06 42.13 2,197,219 -0.67(-1.57%)
Apr 21, 2009 41.48 42.99 41.41 42.80 2,992,507 +1.15(+2.76%)
Apr 20, 2009 42.68 42.70 41.61 41.65 3,343,403 -1.31(-3.05%)
Apr 17, 2009 43.00 43.35 42.39 42.96 2,229,489 -0.43(-0.99%)
Apr 16, 2009 43.20 43.69 42.68 43.39 2,842,607 +0.44(+1.02%)
Apr 15, 2009 42.43 43.12 42.25 42.95 2,160,317 +0.03(+0.07%)
Apr 14, 2009 42.56 43.20 42.43 42.92 2,259,401 -0.63(-1.45%)
Apr 13, 2009 42.95 43.82 42.77 43.55 2,437,949 +0.13(+0.30%)
Apr 09, 2009 43.33 43.42 42.62 43.42 3,164,187 +0.11(+0.25%)
Apr 08, 2009 43.20 43.88 42.93 43.31 2,668,737 -0.48(-1.10%)
Apr 07, 2009 43.80 44.00 43.49 43.79 1,718,279 -1.44(-3.18%)
Apr 06, 2009 45.10 45.71 44.55 45.23 2,109,336 -1.77(-3.77%)
Apr 03, 2009 46.48 47.19 45.50 47.00 2,930,907 +0.42(+0.90%)
Apr 02, 2009 46.04 47.31 45.95 46.58 2,965,843 +1.85(+4.14%)
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.