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

48.90 USD +0.21 (+0.42%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 67.30 68.32 67.06 68.25 1,662,800 -0.15(-0.22%)
Jan 30, 2007 67.79 68.60 67.71 68.40 945,900 +0.85(+1.26%)
Jan 29, 2007 67.88 68.08 67.47 67.55 1,065,800 -0.65(-0.95%)
Jan 26, 2007 68.13 68.35 67.73 68.20 1,221,600 +0.39(+0.58%)
Jan 25, 2007 68.47 68.53 67.81 67.81 1,270,400 -1.49(-2.15%)
Jan 24, 2007 69.18 69.30 68.64 69.30 1,541,000 +0.12(+0.17%)
Jan 23, 2007 68.31 69.28 68.23 69.18 1,169,700 +1.26(+1.86%)
Jan 22, 2007 68.68 68.74 67.70 67.92 1,177,800 -0.88(-1.28%)
Jan 19, 2007 67.98 68.80 67.91 68.80 1,090,000 +0.69(+1.01%)
Jan 18, 2007 68.52 68.72 67.85 68.11 1,441,000 -0.13(-0.19%)
Jan 17, 2007 67.24 68.24 67.24 68.24 1,309,800 +0.76(+1.13%)
Jan 16, 2007 67.96 68.19 67.29 67.48 1,884,500 -0.33(-0.49%)
Jan 12, 2007 66.57 67.85 66.57 67.81 1,625,400 +1.53(+2.31%)
Jan 11, 2007 66.06 67.22 66.02 66.28 1,685,400 +0.31(+0.47%)
Jan 10, 2007 66.32 66.63 65.89 65.97 1,719,700 -0.56(-0.84%)
Jan 09, 2007 66.31 66.78 66.06 66.53 1,602,100 -0.27(-0.40%)
Jan 08, 2007 67.26 67.45 66.49 66.80 1,460,300 -0.59(-0.88%)
Jan 05, 2007 67.39 67.53 66.83 67.39 2,162,500 -1.26(-1.84%)
Jan 04, 2007 69.12 69.36 68.49 68.65 1,936,800 -1.12(-1.61%)
Jan 03, 2007 70.88 70.91 69.56 69.77 1,588,800 -1.02(-1.44%)
Dec 29, 2006 70.09 70.95 70.08 70.79 626,600 +0.24(+0.34%)
Dec 28, 2006 70.54 70.82 70.29 70.55 1,068,700 -0.36(-0.51%)
Dec 27, 2006 70.26 70.91 70.12 70.91 596,700 +1.01(+1.44%)
Dec 26, 2006 69.77 70.17 69.50 69.90 698,400 +0.48(+0.69%)
Dec 22, 2006 70.35 70.40 69.27 69.42 683,600 -1.11(-1.57%)
Dec 21, 2006 69.88 70.60 69.51 70.53 1,363,800 +0.29(+0.41%)
Dec 20, 2006 70.88 70.97 70.07 70.24 1,114,700 -1.26(-1.76%)
Dec 19, 2006 70.53 71.71 70.50 71.50 1,072,700 +1.48(+2.11%)
Dec 18, 2006 71.12 71.21 69.98 70.02 1,150,400 -1.13(-1.59%)
Dec 15, 2006 71.42 71.48 70.78 71.15 706,200 -0.07(-0.10%)
Dec 14, 2006 71.33 71.39 71.00 71.22 970,100 +0.34(+0.48%)
Dec 13, 2006 70.64 71.09 70.42 70.88 773,300 +0.50(+0.71%)
Dec 12, 2006 70.20 70.48 69.92 70.38 837,700 -0.47(-0.66%)
Dec 11, 2006 70.43 71.01 70.37 70.85 624,100 -0.02(-0.03%)
Dec 08, 2006 71.45 71.66 70.87 70.87 798,600 -0.22(-0.31%)
Dec 07, 2006 70.95 71.46 70.75 71.09 588,300 +0.19(+0.27%)
Dec 06, 2006 71.11 71.64 70.81 70.90 995,300 -0.61(-0.85%)
Dec 05, 2006 71.12 71.72 71.11 71.51 1,002,400 +1.03(+1.46%)
Dec 04, 2006 70.31 70.63 70.05 70.48 981,300 -0.73(-1.03%)
Dec 01, 2006 70.42 71.21 70.24 71.21 889,400 +0.07(+0.10%)
Nov 30, 2006 71.02 71.30 70.21 71.14 1,798,300 +0.00(+0.00%)
Nov 29, 2006 70.37 71.30 70.21 71.14 1,665,600 +0.29(+0.41%)
Nov 28, 2006 70.08 70.85 70.05 70.85 932,800 +0.77(+1.10%)
Nov 27, 2006 70.57 70.74 69.86 70.08 824,800 -0.13(-0.19%)
Nov 24, 2006 69.80 70.36 69.79 70.21 475,200 +0.16(+0.23%)
Nov 22, 2006 70.26 70.40 69.77 70.05 936,700 -0.21(-0.30%)
Nov 21, 2006 69.91 70.26 69.66 70.26 1,769,100 +0.80(+1.15%)
Nov 20, 2006 69.51 69.87 69.23 69.46 1,100,500 -0.93(-1.32%)
Nov 17, 2006 69.76 70.47 69.65 70.39 1,428,600 +0.52(+0.74%)
Nov 16, 2006 71.08 71.28 69.79 69.87 1,064,600 -1.04(-1.47%)
Nov 15, 2006 70.36 71.00 70.31 70.91 1,138,600 -0.18(-0.25%)
Nov 14, 2006 71.14 71.23 70.50 71.09 585,700 +0.21(+0.30%)
Nov 13, 2006 70.84 71.12 70.75 70.88 799,100 -0.90(-1.25%)
Nov 10, 2006 71.81 71.89 71.30 71.78 973,100 +0.75(+1.06%)
Nov 09, 2006 70.99 71.38 70.77 71.03 1,254,400 +0.07(+0.10%)
Nov 08, 2006 70.15 71.04 70.08 70.96 1,009,400 +0.88(+1.26%)
Nov 07, 2006 70.32 70.75 70.03 70.08 1,108,700 +0.10(+0.14%)
Nov 06, 2006 69.62 70.16 69.30 69.98 622,300 +0.77(+1.11%)
Nov 03, 2006 69.12 69.58 68.99 69.21 876,400 +0.53(+0.77%)
Nov 02, 2006 68.14 68.99 68.08 68.68 851,800 +0.00(+0.00%)
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.