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

41.59 USD +1.02 (+2.53%)
Streaming Delayed Price Updated: 2:36 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 67.86 68.06 67.08 67.43 2,750,591 +1.53(+2.32%)
Jun 28, 2012 65.32 65.91 64.92 65.90 2,914,399 +0.28(+0.43%)
Jun 27, 2012 65.20 65.77 65.04 65.62 1,979,458 +0.33(+0.51%)
Jun 26, 2012 65.10 65.46 64.57 65.29 3,868,967 +0.50(+0.77%)
Jun 25, 2012 64.70 64.86 64.40 64.79 5,202,552 -1.18(-1.79%)
Jun 22, 2012 65.61 66.00 65.16 65.97 3,063,319 +0.61(+0.93%)
Jun 21, 2012 67.03 67.15 65.32 65.36 3,075,211 -2.40(-3.54%)
Jun 20, 2012 67.68 68.34 67.28 67.76 3,694,499 +0.19(+0.28%)
Jun 19, 2012 67.36 68.06 67.08 67.57 3,089,096 +1.36(+2.05%)
Jun 18, 2012 66.70 66.75 66.00 66.21 2,589,435 -0.31(-0.47%)
Jun 15, 2012 66.17 66.63 65.93 66.52 3,240,405 +1.55(+2.39%)
Jun 14, 2012 64.52 65.22 64.32 64.97 2,620,944 +0.65(+1.01%)
Jun 13, 2012 64.48 65.17 64.02 64.32 3,094,154 +0.09(+0.14%)
Jun 12, 2012 63.83 64.25 63.23 64.23 2,618,102 +1.06(+1.68%)
Jun 11, 2012 63.72 63.86 63.12 63.17 3,024,830 -0.05(-0.08%)
Jun 08, 2012 62.28 63.24 62.25 63.22 1,509,735 -0.10(-0.16%)
Jun 07, 2012 64.47 64.47 63.25 63.32 1,755,031 -0.05(-0.08%)
Jun 06, 2012 62.02 63.42 62.00 63.37 2,369,137 +1.82(+2.96%)
Jun 05, 2012 61.81 61.90 61.15 61.55 1,717,558 +0.21(+0.34%)
Jun 04, 2012 61.55 61.70 61.00 61.34 1,567,920 +0.18(+0.29%)
Jun 01, 2012 61.08 61.44 60.62 61.16 3,193,654 -1.02(-1.64%)
May 31, 2012 62.21 62.56 61.16 62.18 2,844,383 +0.38(+0.61%)
May 30, 2012 61.80 61.95 61.42 61.80 2,475,155 -1.18(-1.87%)
May 29, 2012 63.34 63.57 62.64 62.98 2,274,307 +0.15(+0.24%)
May 25, 2012 62.69 63.24 62.67 62.83 1,389,889 -0.19(-0.30%)
May 24, 2012 63.41 63.58 62.62 63.02 1,463,322 +0.32(+0.51%)
May 23, 2012 62.49 62.78 61.63 62.70 2,121,244 -0.50(-0.79%)
May 22, 2012 63.55 63.93 62.90 63.20 1,319,099 -0.07(-0.11%)
May 21, 2012 62.75 63.41 62.61 63.27 2,158,344 +1.05(+1.69%)
May 18, 2012 63.10 63.15 62.04 62.22 2,603,677 -0.35(-0.56%)
May 17, 2012 62.94 63.26 62.51 62.57 3,876,570 -1.15(-1.80%)
May 16, 2012 64.07 64.43 63.51 63.72 2,073,666 -0.12(-0.19%)
May 15, 2012 64.21 64.56 63.76 63.84 2,805,509 -0.90(-1.39%)
May 14, 2012 64.83 65.20 64.56 64.74 2,080,884 -1.21(-1.83%)
May 11, 2012 66.06 66.80 65.90 65.95 2,445,796 -0.39(-0.59%)
May 10, 2012 66.13 66.97 66.11 66.34 3,571,349 +0.19(+0.29%)
May 09, 2012 65.72 66.65 65.66 66.15 3,625,434 -2.02(-2.96%)
May 08, 2012 68.61 68.78 67.02 68.17 2,538,114 -1.60(-2.29%)
May 07, 2012 68.86 69.84 68.76 69.77 1,668,429 +0.60(+0.87%)
May 04, 2012 70.01 70.15 68.93 69.17 1,598,174 -1.57(-2.22%)
May 03, 2012 70.83 70.93 70.44 70.74 1,365,122 +0.03(+0.04%)
May 02, 2012 70.37 70.80 69.94 70.71 2,048,767 -1.00(-1.39%)
May 01, 2012 71.59 72.07 71.26 71.71 1,507,934 +0.17(+0.24%)
Apr 30, 2012 70.55 71.54 70.54 71.54 2,007,591 +0.23(+0.32%)
Apr 27, 2012 71.26 71.50 70.94 71.31 2,625,767 -0.19(-0.27%)
Apr 26, 2012 70.64 71.73 70.38 71.50 3,430,853 +2.64(+3.83%)
Apr 25, 2012 68.40 69.34 67.83 68.86 3,023,619 +0.46(+0.67%)
Apr 24, 2012 68.34 68.84 68.21 68.40 1,607,290 +0.12(+0.18%)
Apr 23, 2012 67.60 68.42 67.18 68.28 2,111,050 -0.43(-0.63%)
Apr 20, 2012 68.46 69.12 68.44 68.71 3,326,847 +0.49(+0.72%)
Apr 19, 2012 68.89 68.97 67.91 68.22 2,182,559 -0.63(-0.92%)
Apr 18, 2012 69.09 69.36 68.77 68.85 1,971,897 -0.09(-0.13%)
Apr 17, 2012 68.69 69.30 68.52 68.94 2,414,249 +1.10(+1.62%)
Apr 16, 2012 67.83 68.16 67.38 67.84 2,620,831 +0.60(+0.89%)
Apr 13, 2012 68.24 68.39 67.06 67.24 4,049,859 -0.62(-0.91%)
Apr 12, 2012 66.98 68.18 66.60 67.86 10,556,671 +0.11(+0.16%)
Apr 11, 2012 68.60 68.75 67.72 67.75 5,966,328 +0.80(+1.19%)
Apr 10, 2012 68.13 68.48 66.87 66.95 4,187,028 -1.72(-2.50%)
Apr 09, 2012 68.38 68.99 68.15 68.67 1,386,962 -0.14(-0.20%)
Apr 05, 2012 68.39 69.12 68.38 68.81 3,011,053 -0.25(-0.36%)
Apr 04, 2012 69.16 69.44 68.69 69.06 2,111,388 -0.95(-1.36%)
Apr 03, 2012 71.03 71.05 69.68 70.01 1,523,223 -1.18(-1.66%)
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.