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

50.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 65.22 65.82 65.17 65.37 2,488,013 +0.55(+0.85%)
Feb 26, 2015 65.09 65.19 64.64 64.82 2,700,369 -1.14(-1.73%)
Feb 25, 2015 65.40 65.98 65.28 65.96 2,253,696 +0.07(+0.11%)
Feb 24, 2015 66.01 66.02 65.32 65.89 2,618,076 +0.72(+1.10%)
Feb 23, 2015 65.32 65.62 64.89 65.17 2,506,710 -0.63(-0.96%)
Feb 20, 2015 65.06 65.86 65.01 65.80 2,027,032 +0.72(+1.11%)
Feb 19, 2015 65.37 65.61 65.07 65.08 2,586,496 -1.46(-2.19%)
Feb 18, 2015 66.34 66.81 66.18 66.54 2,384,052 +0.14(+0.21%)
Feb 17, 2015 65.87 66.63 65.38 66.40 2,614,860 +0.08(+0.12%)
Feb 13, 2015 65.81 66.32 66.32 66.32 2,950,900 +0.97(+1.48%)
Feb 12, 2015 65.04 65.89 64.89 65.35 3,490,878 +0.69(+1.07%)
Feb 11, 2015 64.26 64.78 63.97 64.66 2,555,092 -1.42(-2.15%)
Feb 10, 2015 66.05 66.19 65.25 66.08 3,968,288 -0.64(-0.96%)
Feb 09, 2015 66.22 67.16 66.22 66.72 4,719,407 +0.48(+0.72%)
Feb 06, 2015 66.19 66.70 65.94 66.24 4,870,901 -0.57(-0.85%)
Feb 05, 2015 66.13 67.02 66.03 66.81 5,305,236 +1.39(+2.12%)
Feb 04, 2015 65.11 66.09 64.91 65.42 8,858,332 -1.58(-2.36%)
Feb 03, 2015 65.07 67.05 65.05 67.00 10,601,570 +4.06(+6.45%)
Feb 02, 2015 62.57 63.02 62.06 62.94 5,762,947 +1.49(+2.42%)
Jan 30, 2015 61.17 61.77 60.67 61.45 6,676,020 -0.86(-1.38%)
Jan 29, 2015 62.80 62.86 61.81 62.31 5,425,884 -1.80(-2.81%)
Jan 28, 2015 65.84 65.89 64.03 64.11 3,599,018 -2.58(-3.87%)
Jan 27, 2015 66.00 66.96 65.94 66.69 3,894,255 +0.24(+0.36%)
Jan 26, 2015 65.79 66.87 65.46 66.45 3,415,197 +1.26(+1.93%)
Jan 23, 2015 64.80 65.95 64.72 65.19 8,150,396 -0.67(-1.02%)
Jan 22, 2015 65.56 66.28 65.20 65.86 3,518,510 +0.24(+0.37%)
Jan 21, 2015 65.39 65.88 65.18 65.62 3,502,808 +1.03(+1.59%)
Jan 20, 2015 64.86 64.92 64.02 64.59 3,355,973 +0.20(+0.31%)
Jan 16, 2015 63.05 64.53 63.03 64.39 4,195,103 +1.88(+3.01%)
Jan 15, 2015 62.29 63.41 62.29 62.51 8,532,366 +0.22(+0.35%)
Jan 14, 2015 61.59 62.53 61.05 62.29 6,697,948 -0.69(-1.10%)
Jan 13, 2015 63.20 63.55 62.36 62.98 2,628,371 +0.05(+0.08%)
Jan 12, 2015 63.24 63.38 62.30 62.93 4,648,799 -1.29(-2.01%)
Jan 09, 2015 64.60 64.74 63.65 64.22 3,734,329 -0.82(-1.26%)
Jan 08, 2015 64.27 65.34 63.98 65.04 4,673,747 +1.29(+2.02%)
Jan 07, 2015 63.47 64.40 63.23 63.75 4,967,065 +0.73(+1.16%)
Jan 06, 2015 63.60 64.68 63.00 63.02 7,664,160 -0.78(-1.22%)
Jan 05, 2015 64.89 65.03 63.44 63.80 7,169,191 -3.18(-4.75%)
Jan 02, 2015 67.02 67.16 66.27 66.98 4,496,666 +0.03(+0.04%)
Dec 31, 2014 67.33 66.95 66.95 66.95 2,816,900 -0.41(-0.61%)
Dec 30, 2014 67.24 67.67 67.00 67.36 3,824,779 -0.95(-1.39%)
Dec 29, 2014 68.44 68.87 68.19 68.31 4,058,794 -0.61(-0.89%)
Dec 26, 2014 68.77 69.50 68.67 68.92 1,605,792 +0.50(+0.73%)
Dec 24, 2014 68.77 68.42 68.42 68.42 1,092,900 -0.31(-0.45%)
Dec 23, 2014 67.64 68.81 67.53 68.73 4,029,146 +0.57(+0.84%)
Dec 22, 2014 68.53 68.65 67.33 68.16 3,885,165 -0.53(-0.77%)
Dec 19, 2014 67.31 68.70 67.01 68.69 4,189,062 +2.15(+3.23%)
Dec 18, 2014 66.19 66.58 65.62 66.54 5,346,499 +0.87(+1.32%)
Dec 17, 2014 64.27 66.64 64.04 65.67 4,273,322 +2.37(+3.74%)
Dec 16, 2014 61.76 64.49 61.37 63.30 4,081,256 +2.37(+3.89%)
Dec 15, 2014 62.52 62.91 60.84 60.93 4,944,992 -1.39(-2.23%)
Dec 12, 2014 62.93 63.41 62.25 62.32 3,913,799 -1.49(-2.34%)
Dec 11, 2014 63.63 64.67 63.60 63.81 3,026,084 -0.14(-0.22%)
Dec 10, 2014 64.82 64.82 63.78 63.95 3,578,525 -1.61(-2.46%)
Dec 09, 2014 65.08 66.41 65.06 65.56 2,928,756 -0.04(-0.06%)
Dec 08, 2014 66.28 66.41 65.33 65.60 7,247,584 -1.53(-2.28%)
Dec 05, 2014 67.28 67.45 66.92 67.13 2,967,943 -0.25(-0.37%)
Dec 04, 2014 67.80 67.89 67.17 67.38 2,257,546 -1.16(-1.69%)
Dec 03, 2014 68.20 68.98 67.98 68.54 3,652,504 -0.81(-1.17%)
Dec 02, 2014 67.93 69.35 67.78 69.35 3,217,654 +1.86(+2.76%)
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.