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

48.69 USD -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 81.22 81.53 80.47 81.43 1,484,392 +1.03(+1.28%)
Nov 29, 2007 80.30 81.10 80.08 80.40 1,667,900 -1.30(-1.59%)
Nov 28, 2007 80.78 81.80 80.57 81.70 1,350,501 +1.03(+1.28%)
Nov 27, 2007 80.40 81.00 79.65 80.67 1,531,654 +0.15(+0.19%)
Nov 26, 2007 82.19 82.60 80.40 80.52 1,074,107 -1.23(-1.50%)
Nov 23, 2007 81.79 82.29 81.27 81.75 947,700 -0.90(-1.09%)
Nov 21, 2007 83.43 83.68 82.46 82.65 1,994,400 +0.44(+0.54%)
Nov 20, 2007 80.89 82.80 80.84 82.21 1,376,000 +2.26(+2.83%)
Nov 19, 2007 80.82 80.82 79.20 79.95 1,345,200 -0.70(-0.87%)
Nov 16, 2007 80.56 80.74 79.16 80.65 1,917,900 +0.36(+0.45%)
Nov 15, 2007 80.29 80.29 80.29 80.29 0 +0.00(+0.00%)
Nov 14, 2007 81.26 81.70 80.29 80.29 1,608,900 -1.34(-1.64%)
Nov 13, 2007 80.60 81.63 79.95 81.63 1,950,200 +1.16(+1.44%)
Nov 12, 2007 81.18 82.00 80.47 80.47 1,820,600 -2.95(-3.54%)
Nov 09, 2007 83.97 84.13 82.93 83.42 1,496,100 -1.22(-1.44%)
Nov 08, 2007 84.35 85.20 83.58 84.64 1,973,100 +0.06(+0.07%)
Nov 07, 2007 85.24 86.30 84.58 84.58 3,113,500 -0.20(-0.24%)
Nov 06, 2007 84.84 84.99 84.14 84.78 2,262,550 -0.01(-0.01%)
Nov 05, 2007 84.47 85.00 83.86 84.79 1,280,390 -0.86(-1.00%)
Nov 02, 2007 85.84 85.95 84.63 85.65 2,124,900 +0.75(+0.88%)
Nov 01, 2007 86.23 86.27 84.68 84.90 1,955,200 -2.61(-2.98%)
Oct 31, 2007 86.41 88.03 86.23 87.51 1,843,500 +0.81(+0.93%)
Oct 30, 2007 87.38 87.54 86.45 86.70 1,620,100 -1.25(-1.42%)
Oct 29, 2007 88.09 88.31 87.82 87.95 1,305,500 +0.12(+0.14%)
Oct 26, 2007 87.09 87.83 86.97 87.83 1,893,800 +2.83(+3.33%)
Oct 25, 2007 85.11 85.18 84.20 85.00 1,473,100 -0.22(-0.26%)
Oct 24, 2007 83.93 85.38 83.78 85.22 2,331,700 +1.50(+1.79%)
Oct 23, 2007 83.82 83.99 82.95 83.72 1,161,800 -0.22(-0.26%)
Oct 19, 2007 85.46 85.54 83.55 83.94 1,851,500 -1.71(-2.00%)
Oct 18, 2007 84.88 85.68 84.68 85.65 1,349,000 +1.30(+1.54%)
Oct 17, 2007 84.78 84.95 83.86 84.35 1,961,900 -0.42(-0.50%)
Oct 16, 2007 84.46 84.86 84.26 84.77 2,167,700 +0.77(+0.92%)
Oct 15, 2007 84.58 84.72 83.50 84.00 1,410,300 +0.85(+1.02%)
Oct 12, 2007 83.10 83.38 82.71 83.15 1,614,100 +1.26(+1.54%)
Oct 11, 2007 81.80 83.25 81.40 81.89 1,659,400 +0.47(+0.58%)
Oct 10, 2007 80.57 81.75 80.52 81.42 1,994,800 +0.27(+0.33%)
Oct 09, 2007 80.26 81.15 80.17 81.15 1,189,900 +1.99(+2.51%)
Oct 08, 2007 79.68 79.90 78.96 79.16 945,900 -0.97(-1.21%)
Oct 05, 2007 79.69 80.24 79.63 80.13 2,319,300 +0.07(+0.09%)
Oct 04, 2007 79.84 80.10 79.12 80.06 1,579,700 +0.58(+0.73%)
Oct 03, 2007 79.20 79.87 79.08 79.48 2,304,300 -1.68(-2.07%)
Oct 02, 2007 81.36 81.62 80.63 81.16 1,809,700 -2.19(-2.63%)
Oct 01, 2007 82.19 83.48 82.17 83.35 1,605,400 +1.17(+1.42%)
Sep 28, 2007 82.83 83.08 81.94 82.18 1,816,800 -0.63(-0.76%)
Sep 27, 2007 82.78 83.11 82.33 82.81 1,628,500 +0.22(+0.27%)
Sep 26, 2007 83.07 83.32 81.90 82.59 1,281,200 -0.24(-0.29%)
Sep 25, 2007 82.40 82.83 82.20 82.83 1,939,600 -0.87(-1.04%)
Sep 24, 2007 84.05 84.24 83.56 83.70 992,400 +0.08(+0.10%)
Sep 21, 2007 84.38 84.45 83.62 83.62 1,346,100 -0.58(-0.69%)
Sep 20, 2007 84.11 84.30 83.79 84.20 1,748,500 +1.44(+1.74%)
Sep 19, 2007 83.43 84.12 82.73 82.76 1,052,500 -0.05(-0.06%)
Sep 18, 2007 81.41 83.15 80.95 82.81 1,048,800 +1.94(+2.40%)
Sep 17, 2007 80.94 81.46 80.34 80.87 1,137,000 -0.81(-0.99%)
Sep 14, 2007 81.07 82.18 80.92 81.68 916,800 -0.51(-0.62%)
Sep 13, 2007 82.29 82.70 82.10 82.19 1,043,100 +0.59(+0.72%)
Sep 12, 2007 80.40 81.83 80.35 81.60 1,676,400 +0.55(+0.68%)
Sep 11, 2007 80.24 81.10 79.99 81.05 1,163,800 +1.16(+1.45%)
Sep 10, 2007 80.35 80.36 79.21 79.89 1,609,700 +0.04(+0.05%)
Sep 07, 2007 80.38 80.44 79.13 79.85 1,805,000 -0.66(-0.82%)
Sep 06, 2007 80.24 80.83 79.80 80.51 1,606,782 +1.14(+1.44%)
Sep 05, 2007 79.11 79.49 78.75 79.37 1,980,200 -0.43(-0.54%)
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.