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

44.17 USD +2.19 (+5.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 67.42 67.57 66.88 66.98 793,200 +0.52(+0.78%)
Jun 29, 2006 66.46 66.46 66.46 66.46 0 +1.69(+2.61%)
Jun 28, 2006 64.26 64.79 64.16 64.77 684,800 +1.23(+1.94%)
Jun 27, 2006 63.91 64.35 63.40 63.54 1,169,900 -0.11(-0.17%)
Jun 23, 2006 63.52 64.09 63.47 63.65 848,700 +0.22(+0.35%)
Jun 22, 2006 63.06 63.58 62.82 63.43 616,900 +0.17(+0.27%)
Jun 21, 2006 62.47 63.71 62.47 63.26 1,361,300 +0.66(+1.05%)
Jun 20, 2006 62.17 63.23 62.07 62.60 993,400 +0.54(+0.87%)
Jun 19, 2006 63.18 63.20 61.86 62.06 1,320,100 -1.44(-2.27%)
Jun 16, 2006 63.23 63.50 62.85 63.50 763,200 -0.15(-0.24%)
Jun 15, 2006 62.95 63.80 62.68 63.65 963,700 +1.63(+2.63%)
Jun 14, 2006 62.27 62.66 61.19 62.02 2,096,800 +0.53(+0.86%)
Jun 13, 2006 62.15 62.61 61.30 61.49 1,525,000 -1.00(-1.60%)
Jun 12, 2006 63.15 63.45 62.40 62.49 971,400 -0.76(-1.20%)
Jun 09, 2006 63.29 64.14 62.99 63.25 1,437,400 -0.48(-0.75%)
Jun 08, 2006 62.74 63.95 61.72 63.73 2,022,800 -0.25(-0.39%)
Jun 07, 2006 65.00 65.01 63.96 63.98 1,288,500 -1.00(-1.54%)
Jun 06, 2006 65.20 65.24 64.30 64.98 1,074,200 -0.61(-0.93%)
Jun 05, 2006 66.99 67.03 65.50 65.59 772,300 -0.93(-1.40%)
Jun 02, 2006 66.15 66.61 65.45 66.52 1,211,000 +0.46(+0.70%)
Jun 01, 2006 64.63 66.06 64.53 66.06 1,960,100 -0.25(-0.38%)
May 31, 2006 66.04 66.35 65.64 66.31 861,500 +0.54(+0.82%)
May 30, 2006 66.73 66.98 65.75 65.77 2,013,400 -0.76(-1.14%)
May 26, 2006 65.89 66.74 65.68 66.53 1,293,900 -0.31(-0.46%)
May 25, 2006 66.10 67.02 65.81 66.84 1,281,800 +2.18(+3.37%)
May 24, 2006 65.03 65.28 64.05 64.66 1,571,900 -0.44(-0.68%)
May 23, 2006 65.87 66.56 65.10 65.10 1,276,600 -0.01(-0.02%)
May 22, 2006 64.23 65.50 63.85 65.11 1,291,300 -0.42(-0.64%)
May 19, 2006 65.04 65.70 64.50 65.53 1,266,800 +0.48(+0.74%)
May 18, 2006 65.44 65.92 64.97 65.05 1,395,100 +0.04(+0.06%)
May 17, 2006 66.34 66.64 64.63 65.01 1,985,100 -2.50(-3.70%)
May 16, 2006 67.60 67.87 66.90 67.51 1,426,700 +0.58(+0.87%)
May 15, 2006 67.18 67.44 66.42 66.93 1,318,100 -0.84(-1.24%)
May 12, 2006 69.05 69.09 67.60 67.77 928,300 -1.28(-1.85%)
May 11, 2006 69.54 69.63 68.82 69.05 1,221,600 -0.08(-0.12%)
May 10, 2006 68.78 69.15 68.28 69.13 796,000 -0.04(-0.06%)
May 09, 2006 69.19 69.50 68.85 69.17 1,507,100 +0.02(+0.03%)
May 08, 2006 68.70 69.20 68.52 69.15 807,600 -0.60(-0.86%)
May 05, 2006 69.24 69.75 69.15 69.75 1,054,300 +0.86(+1.25%)
May 04, 2006 68.69 69.23 67.98 68.89 1,337,700 +0.23(+0.33%)
May 03, 2006 69.18 69.20 68.25 68.66 1,128,300 -1.42(-2.03%)
May 02, 2006 69.33 70.19 69.33 70.08 1,097,000 +1.38(+2.01%)
May 01, 2006 68.53 69.38 68.48 68.70 891,300 +0.57(+0.84%)
Apr 28, 2006 68.13 68.13 68.13 68.13 0 -0.41(-0.60%)
Apr 27, 2006 68.15 69.10 67.91 68.54 1,374,500 -0.63(-0.91%)
Apr 26, 2006 69.88 70.27 68.93 69.17 1,356,400 -0.37(-0.53%)
Apr 25, 2006 70.11 70.39 69.33 69.54 1,912,200 -0.20(-0.29%)
Apr 24, 2006 69.95 69.98 69.48 69.74 1,511,700 -0.16(-0.23%)
Apr 21, 2006 68.92 69.90 68.74 69.90 2,357,900 +2.33(+3.45%)
Apr 20, 2006 68.60 68.13 67.34 67.57 1,648,600 -0.97(-1.42%)
Apr 19, 2006 67.70 68.54 67.47 68.54 1,462,900 +0.14(+0.20%)
Apr 18, 2006 67.98 68.42 67.59 68.40 1,905,500 +1.85(+2.78%)
Apr 17, 2006 66.30 66.55 66.18 66.55 752,900 +0.84(+1.28%)
Apr 13, 2006 65.57 65.93 65.42 65.71 781,900 +0.14(+0.21%)
Apr 12, 2006 65.68 66.12 65.18 65.57 1,542,800 -0.11(-0.17%)
Apr 11, 2006 66.60 66.63 65.50 65.68 2,315,400 +0.40(+0.61%)
Apr 10, 2006 64.96 65.54 64.96 65.28 1,314,200 +1.21(+1.89%)
Apr 07, 2006 65.01 65.11 63.93 64.07 1,007,500 -0.41(-0.64%)
Apr 06, 2006 64.31 64.54 63.91 64.48 800,100 +0.01(+0.02%)
Apr 05, 2006 63.91 64.55 63.88 64.47 1,037,600 +0.55(+0.86%)
Apr 04, 2006 63.57 64.01 63.29 63.92 1,209,000 +1.07(+1.70%)
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.