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

42.45 USD +0.38 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 61.95 62.17 61.67 62.04 1,430,800 +0.42(+0.68%)
Oct 28, 2005 61.16 61.62 60.66 61.62 1,648,700 +0.97(+1.60%)
Oct 27, 2005 61.46 61.48 60.41 60.65 1,522,900 +1.15(+1.93%)
Oct 26, 2005 59.98 60.47 59.36 59.50 1,000,800 -0.38(-0.63%)
Oct 25, 2005 59.27 60.00 59.17 59.88 898,200 +0.58(+0.98%)
Oct 24, 2005 58.70 59.44 58.60 59.30 1,132,200 +1.13(+1.94%)
Oct 21, 2005 58.28 58.79 57.88 58.17 1,658,700 -0.09(-0.15%)
Oct 20, 2005 59.65 59.89 57.79 58.26 2,477,000 -2.13(-3.53%)
Oct 19, 2005 59.30 60.45 59.11 60.39 1,741,300 +0.82(+1.38%)
Oct 18, 2005 60.15 60.56 59.51 59.57 2,255,800 -2.21(-3.58%)
Oct 17, 2005 61.63 61.84 60.97 61.78 1,727,600 +0.15(+0.24%)
Oct 14, 2005 60.94 61.77 60.77 61.63 1,119,500 +0.39(+0.64%)
Oct 13, 2005 60.40 61.25 60.22 61.24 1,840,400 -0.41(-0.67%)
Oct 12, 2005 62.15 62.22 61.52 61.65 1,287,100 -1.05(-1.67%)
Oct 11, 2005 62.21 62.81 61.94 62.70 1,462,300 +0.32(+0.51%)
Oct 10, 2005 63.04 63.05 62.10 62.38 1,009,600 -0.68(-1.08%)
Oct 07, 2005 63.15 63.33 62.80 63.06 788,800 +0.71(+1.14%)
Oct 06, 2005 62.97 63.48 62.05 62.35 1,723,500 -0.53(-0.84%)
Oct 05, 2005 63.89 64.01 62.88 62.88 1,648,100 -1.03(-1.61%)
Oct 04, 2005 65.17 65.32 63.83 63.91 1,338,500 -1.67(-2.55%)
Oct 03, 2005 65.76 65.93 65.50 65.58 1,190,000 -0.06(-0.09%)
Sep 30, 2005 65.88 66.50 65.64 65.64 1,309,000 -0.51(-0.77%)
Sep 29, 2005 65.76 66.24 65.64 66.15 1,083,700 +0.21(+0.32%)
Sep 28, 2005 65.94 66.00 65.15 65.94 1,334,300 +0.87(+1.34%)
Sep 27, 2005 65.07 65.36 64.82 65.07 939,700 -0.37(-0.57%)
Sep 26, 2005 64.31 65.45 64.17 65.44 919,900 +0.65(+1.00%)
Sep 23, 2005 64.79 65.20 64.77 64.79 719,100 -1.32(-2.00%)
Sep 22, 2005 66.11 66.72 65.46 66.11 1,000,600 -0.34(-0.51%)
Sep 21, 2005 66.85 67.00 66.18 66.45 1,376,000 +0.69(+1.05%)
Sep 20, 2005 65.76 66.63 65.76 65.76 1,212,700 -0.52(-0.78%)
Sep 19, 2005 66.28 66.50 65.98 66.28 676,900 +0.50(+0.76%)
Sep 16, 2005 65.65 66.45 65.50 65.78 954,300 +0.85(+1.31%)
Sep 15, 2005 65.30 65.45 64.55 64.93 1,267,800 +0.64(+1.00%)
Sep 14, 2005 63.62 64.29 63.62 64.29 1,793,000 +0.82(+1.29%)
Sep 13, 2005 63.64 63.72 63.45 63.47 1,166,700 -0.51(-0.80%)
Sep 12, 2005 64.37 64.44 63.95 63.98 1,277,900 -0.88(-1.36%)
Sep 09, 2005 64.77 65.06 64.76 64.86 936,900 +0.61(+0.95%)
Sep 08, 2005 64.64 64.99 64.11 64.25 1,224,700 -0.89(-1.37%)
Sep 07, 2005 65.11 65.64 64.91 65.14 1,366,600 -1.39(-2.09%)
Sep 06, 2005 66.58 66.81 66.21 66.53 1,048,100 +0.08(+0.12%)
Sep 02, 2005 66.53 66.68 66.31 66.45 1,069,800 -0.30(-0.45%)
Sep 01, 2005 66.75 66.92 66.04 66.75 1,401,000 +1.79(+2.76%)
Aug 31, 2005 64.45 65.51 64.28 64.96 2,234,700 +1.48(+2.33%)
Aug 30, 2005 62.89 63.69 62.86 63.48 775,200 +0.36(+0.57%)
Aug 29, 2005 63.44 63.50 62.90 63.12 835,900 -0.13(-0.21%)
Aug 26, 2005 63.86 63.90 63.12 63.25 904,900 -0.51(-0.80%)
Aug 25, 2005 63.88 63.89 63.51 63.76 659,300 +0.02(+0.03%)
Aug 24, 2005 63.63 63.91 63.45 63.74 888,800 -0.26(-0.41%)
Aug 23, 2005 63.95 64.06 63.69 64.00 579,300 -0.14(-0.22%)
Aug 22, 2005 64.51 64.67 63.91 64.14 1,050,500 -0.33(-0.51%)
Aug 19, 2005 64.21 64.47 64.03 64.47 972,000 +1.02(+1.61%)
Aug 18, 2005 63.45 63.78 63.20 63.45 1,748,300 -1.05(-1.63%)
Aug 17, 2005 65.37 65.60 64.36 64.50 1,693,100 -1.35(-2.05%)
Aug 16, 2005 66.15 66.23 65.77 65.85 911,100 -0.96(-1.44%)
Aug 15, 2005 66.94 67.19 66.76 66.81 858,900 -0.47(-0.70%)
Aug 12, 2005 67.29 67.43 67.00 67.28 1,172,500 -0.16(-0.24%)
Aug 11, 2005 67.56 68.08 67.12 67.44 1,510,000 +0.56(+0.84%)
Aug 10, 2005 66.81 66.96 66.00 66.88 1,513,000 +1.60(+2.45%)
Aug 09, 2005 65.43 65.54 65.12 65.28 1,102,800 +1.42(+2.22%)
Aug 08, 2005 63.99 64.36 63.81 63.86 757,800 +0.54(+0.85%)
Aug 05, 2005 63.54 63.68 63.22 63.32 885,100 +0.07(+0.11%)
Aug 04, 2005 63.50 63.85 63.08 63.25 957,700 -0.74(-1.16%)
Aug 03, 2005 64.07 64.15 63.46 63.99 1,623,100 +0.47(+0.74%)
Aug 02, 2005 63.82 63.83 63.34 63.52 1,003,800 +0.49(+0.78%)
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.