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

42.45 USD +0.38 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 82.84 83.53 82.80 83.39 2,078,247 +2.19(+2.70%)
Jun 29, 2007 81.27 81.62 80.71 81.20 1,487,400 +1.06(+1.32%)
Jun 28, 2007 79.91 80.41 79.80 80.14 1,628,100 +1.28(+1.62%)
Jun 27, 2007 78.28 78.89 77.92 78.86 2,074,500 +0.38(+0.48%)
Jun 26, 2007 79.49 79.49 78.09 78.48 1,168,020 -0.44(-0.56%)
Jun 25, 2007 79.14 79.58 78.57 78.92 1,538,290 +0.16(+0.20%)
Jun 22, 2007 79.40 79.66 78.35 78.76 1,738,900 -1.04(-1.30%)
Jun 21, 2007 79.41 79.92 79.02 79.80 1,229,300 +0.77(+0.98%)
Jun 20, 2007 79.98 80.00 78.18 79.03 1,694,300 -0.58(-0.73%)
Jun 19, 2007 79.90 79.92 79.20 79.61 1,255,000 +0.36(+0.45%)
Jun 18, 2007 79.26 79.48 78.98 79.25 889,456 +0.33(+0.42%)
Jun 15, 2007 78.40 79.25 78.45 78.92 1,408,000 +1.41(+1.82%)
Jun 14, 2007 76.14 77.51 76.12 77.51 905,700 +1.75(+2.31%)
Jun 13, 2007 75.09 75.84 75.05 75.76 1,141,400 +0.42(+0.56%)
Jun 12, 2007 75.19 75.90 74.80 75.34 1,569,680 -0.78(-1.03%)
Jun 11, 2007 76.01 76.77 75.82 76.12 1,293,200 -0.98(-1.27%)
Jun 08, 2007 76.47 77.10 76.14 77.10 1,887,412 +1.35(+1.78%)
Jun 07, 2007 76.40 76.96 75.47 75.75 2,594,700 -0.46(-0.60%)
Jun 06, 2007 76.78 76.86 75.90 76.21 1,734,435 -0.49(-0.64%)
Jun 05, 2007 76.45 77.22 76.29 76.70 1,414,100 +0.18(+0.24%)
Jun 04, 2007 75.81 76.56 75.88 76.52 1,125,200 +1.12(+1.49%)
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.