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

39.67 USD -0.69 (-1.71%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 70.15 71.27 69.97 71.13 1,596,887 +1.16(+1.66%)
Jun 29, 2011 69.36 70.14 69.09 69.97 1,659,853 +0.92(+1.33%)
Jun 28, 2011 68.56 69.31 68.41 69.05 1,619,088 +0.94(+1.38%)
Jun 27, 2011 67.44 68.46 67.30 68.11 1,292,637 +0.75(+1.11%)
Jun 24, 2011 67.93 68.06 67.20 67.36 1,788,292 -1.22(-1.78%)
Jun 23, 2011 67.53 68.64 66.90 68.58 2,393,898 -0.72(-1.04%)
Jun 22, 2011 69.86 70.25 69.28 69.30 2,086,819 -1.01(-1.44%)
Jun 21, 2011 69.42 70.53 69.32 70.31 2,968,764 +1.61(+2.34%)
Jun 20, 2011 68.63 68.74 68.51 68.70 1,411,418 +0.25(+0.37%)
Jun 17, 2011 68.66 68.78 68.14 68.45 1,556,454 +0.66(+0.97%)
Jun 16, 2011 67.47 68.05 67.09 67.79 2,252,859 -0.51(-0.75%)
Jun 15, 2011 68.99 69.40 68.04 68.30 2,307,018 -1.83(-2.61%)
Jun 14, 2011 69.98 70.54 69.88 70.13 2,176,686 +1.04(+1.51%)
Jun 13, 2011 69.45 69.67 68.50 69.09 2,442,659 +0.29(+0.42%)
Jun 10, 2011 70.02 70.08 68.60 68.80 2,092,956 -1.54(-2.19%)
Jun 09, 2011 69.68 70.61 69.54 70.34 1,362,766 +1.05(+1.52%)
Jun 08, 2011 69.44 69.95 69.06 69.29 1,941,600 -0.11(-0.16%)
Jun 07, 2011 70.11 70.36 69.36 69.40 2,090,647 +0.06(+0.09%)
Jun 06, 2011 70.60 70.65 69.31 69.34 1,771,181 -0.52(-0.74%)
Jun 03, 2011 68.88 70.48 68.84 69.86 2,189,427 +1.18(+1.72%)
May 24, 2011 68.69 69.17 68.44 68.68 2,455,647 +0.68(+1.00%)
May 23, 2011 67.61 68.15 67.41 68.00 2,748,150 -1.64(-2.35%)
May 20, 2011 69.95 70.15 69.07 69.64 2,692,586 -0.99(-1.40%)
May 19, 2011 70.49 70.65 69.85 70.63 1,968,987 +0.59(+0.84%)
May 18, 2011 69.37 70.22 69.24 70.04 2,013,524 +0.61(+0.88%)
May 17, 2011 68.70 69.57 68.54 69.43 2,605,091 +0.40(+0.58%)
May 16, 2011 68.97 69.87 68.80 69.03 2,485,902 -0.60(-0.86%)
May 13, 2011 70.45 70.60 68.87 69.63 3,344,892 -1.46(-2.05%)
May 12, 2011 70.79 71.35 70.11 71.09 2,613,321 -0.56(-0.78%)
May 11, 2011 72.84 72.88 71.38 71.65 2,653,221 -1.96(-2.66%)
May 10, 2011 72.93 73.83 72.81 73.61 2,327,072 +1.17(+1.62%)
May 09, 2011 71.49 72.68 71.19 72.44 2,646,987 +0.61(+0.85%)
May 06, 2011 72.62 73.28 71.46 71.83 3,127,499 -1.01(-1.39%)
May 05, 2011 73.90 74.11 72.36 72.84 2,659,364 -2.61(-3.46%)
May 04, 2011 76.13 76.17 74.81 75.45 2,813,545 -0.69(-0.91%)
May 03, 2011 76.80 76.93 75.76 76.14 2,929,209 -1.26(-1.63%)
May 02, 2011 77.59 77.59 77.37 77.40 2,013,988 -0.08(-0.10%)
Apr 29, 2011 77.26 77.65 77.13 77.48 1,713,167 -0.13(-0.17%)
Apr 28, 2011 77.09 77.65 77.02 77.61 2,135,922 +0.76(+0.99%)
Apr 27, 2011 76.71 76.99 76.05 76.85 2,471,914 +1.28(+1.69%)
Apr 26, 2011 75.38 75.64 75.12 75.57 1,482,449 +0.52(+0.69%)
Apr 25, 2011 75.00 75.12 74.66 75.05 1,597,889 +0.36(+0.48%)
Apr 21, 2011 75.05 75.06 74.44 74.69 1,282,520 +0.54(+0.73%)
Apr 20, 2011 73.89 74.35 73.84 74.15 1,603,364 +2.56(+3.58%)
Apr 19, 2011 71.28 71.71 71.18 71.59 1,264,176 +0.37(+0.52%)
Apr 18, 2011 71.40 71.61 70.32 71.22 2,064,541 -1.64(-2.25%)
Apr 15, 2011 72.90 73.22 72.38 72.86 1,373,886 -0.50(-0.68%)
Apr 14, 2011 72.51 73.53 72.39 73.36 1,851,420 +0.42(+0.58%)
Apr 13, 2011 73.43 73.59 72.83 72.94 1,934,650 +0.41(+0.57%)
Apr 12, 2011 73.65 73.66 72.28 72.53 3,570,418 -1.95(-2.62%)
Apr 11, 2011 75.01 75.17 74.16 74.48 1,370,974 -0.54(-0.72%)
Apr 08, 2011 75.04 75.24 74.67 75.02 1,873,108 +0.92(+1.24%)
Apr 07, 2011 73.77 74.13 73.61 74.10 1,870,998 -0.08(-0.11%)
Apr 06, 2011 74.07 74.39 73.94 74.18 1,302,187 +0.44(+0.60%)
Apr 05, 2011 73.32 74.00 73.32 73.74 1,921,347 -0.01(-0.01%)
Apr 04, 2011 74.15 74.23 73.57 73.75 1,705,492 +0.43(+0.59%)
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.