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

42.07 USD -2.17 (-4.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.86 66.99 66.37 66.68 7,626,235 -3.07(-4.40%)
Oct 30, 2013 70.16 70.19 69.66 69.75 3,442,774 +0.26(+0.37%)
Oct 29, 2013 69.71 69.76 69.38 69.49 3,788,315 +0.70(+1.02%)
Oct 28, 2013 68.77 69.02 68.65 68.79 1,378,903 -0.04(-0.06%)
Oct 25, 2013 69.12 69.12 68.61 68.83 2,829,382 +0.65(+0.95%)
Oct 24, 2013 68.51 68.52 68.16 68.18 3,556,251 +0.53(+0.78%)
Oct 23, 2013 67.82 67.94 67.54 67.65 2,751,316 -0.22(-0.32%)
Oct 22, 2013 67.67 68.22 67.66 67.87 3,583,054 +0.41(+0.61%)
Oct 21, 2013 66.97 67.58 66.86 67.46 3,128,665 +0.52(+0.78%)
Oct 18, 2013 66.63 66.98 66.56 66.94 2,484,356 +0.58(+0.87%)
Oct 17, 2013 65.70 66.37 65.65 66.36 1,170,400 +0.65(+0.99%)
Oct 16, 2013 65.83 66.02 65.51 65.71 1,492,795 +0.44(+0.67%)
Oct 15, 2013 64.96 65.38 64.95 65.27 1,423,922 +0.33(+0.51%)
Oct 14, 2013 64.71 64.95 64.61 64.94 1,099,162 +0.38(+0.59%)
Oct 11, 2013 64.39 64.66 64.30 64.56 2,194,785 +0.36(+0.56%)
Oct 10, 2013 63.93 64.25 63.83 64.20 2,798,260 +0.76(+1.20%)
Oct 09, 2013 63.64 63.80 63.27 63.44 2,310,734 -0.49(-0.77%)
Oct 08, 2013 64.66 64.79 63.93 63.93 2,809,475 -0.83(-1.28%)
Oct 07, 2013 64.49 65.18 64.48 64.76 2,219,412 -0.73(-1.11%)
Oct 04, 2013 65.42 65.66 65.30 65.49 1,935,006 -0.03(-0.05%)
Oct 03, 2013 65.39 65.60 65.34 65.52 1,969,738 +0.03(+0.05%)
Oct 02, 2013 65.28 65.52 64.90 65.49 2,066,129 +0.26(+0.40%)
Oct 01, 2013 65.38 65.61 65.21 65.23 1,681,287 -0.65(-0.99%)
Sep 27, 2013 65.75 65.92 65.52 65.88 1,879,810 +0.07(+0.11%)
Sep 26, 2013 65.60 65.97 65.60 65.81 1,369,316 +0.18(+0.27%)
Sep 25, 2013 65.31 65.73 65.31 65.63 2,922,273 +0.09(+0.14%)
Sep 24, 2013 65.66 65.79 65.48 65.54 2,439,353 -0.09(-0.14%)
Sep 23, 2013 65.90 65.96 65.59 65.63 2,389,711 -0.26(-0.39%)
Sep 20, 2013 66.32 66.56 65.79 65.89 2,134,947 -0.52(-0.78%)
Sep 19, 2013 66.50 66.50 66.17 66.41 1,876,693 +0.17(+0.26%)
Sep 18, 2013 65.43 66.32 65.04 66.24 2,546,960 +1.28(+1.97%)
Sep 17, 2013 65.30 65.41 64.90 64.96 3,963,815 -0.29(-0.44%)
Sep 16, 2013 66.15 65.83 65.18 65.25 1,802,095 -0.24(-0.37%)
Sep 13, 2013 65.40 65.65 65.37 65.49 1,073,555 +0.11(+0.17%)
Sep 12, 2013 65.59 65.84 65.31 65.38 928,310 -0.11(-0.17%)
Sep 11, 2013 64.84 65.49 64.84 65.49 2,827,916 +0.84(+1.30%)
Sep 10, 2013 64.75 64.90 64.65 64.65 2,156,700 -0.28(-0.43%)
Sep 09, 2013 64.41 65.06 64.37 64.93 1,784,410 +0.02(+0.03%)
Sep 06, 2013 65.05 65.08 64.59 64.91 1,557,003 +0.21(+0.32%)
Sep 05, 2013 64.43 64.84 64.40 64.70 1,500,237 -0.09(-0.14%)
Sep 04, 2013 64.50 65.09 64.42 64.79 1,631,315 +0.04(+0.06%)
Sep 03, 2013 64.74 64.82 64.38 64.75 1,723,341 +0.16(+0.25%)
Aug 30, 2013 64.67 64.81 64.37 64.59 1,982,879 -0.76(-1.16%)
Aug 29, 2013 65.50 65.64 65.32 65.35 1,517,895 -0.71(-1.07%)
Aug 28, 2013 66.08 66.38 65.90 66.06 1,775,365 +1.24(+1.91%)
Aug 27, 2013 64.46 65.25 64.45 64.82 2,336,143 +0.58(+0.90%)
Aug 26, 2013 64.58 64.64 64.19 64.24 1,330,056 -0.18(-0.28%)
Aug 23, 2013 64.04 64.50 63.98 64.42 1,660,503 +0.75(+1.18%)
Aug 22, 2013 63.63 63.87 63.59 63.67 2,004,930 +0.03(+0.05%)
Aug 21, 2013 63.72 63.98 63.58 63.64 2,218,464 -0.19(-0.30%)
Aug 20, 2013 64.00 64.13 63.74 63.83 1,605,163 +0.03(+0.05%)
Aug 19, 2013 64.23 64.27 63.75 63.80 2,374,909 -0.20(-0.31%)
Aug 16, 2013 64.09 64.11 63.91 64.00 2,928,450 +0.38(+0.60%)
Aug 15, 2013 63.43 63.69 63.08 63.62 3,116,108 -0.26(-0.41%)
Aug 14, 2013 64.41 64.61 63.84 63.88 1,702,297 -0.85(-1.31%)
Aug 13, 2013 64.57 64.99 64.44 64.73 2,804,369 +0.33(+0.51%)
Aug 12, 2013 64.02 64.45 64.01 64.40 1,816,702 -0.37(-0.57%)
Aug 09, 2013 64.85 65.03 64.63 64.77 1,530,528 +0.22(+0.34%)
Aug 08, 2013 64.44 64.62 64.22 64.55 1,722,994 +0.52(+0.81%)
Aug 07, 2013 64.37 64.50 64.00 64.03 1,703,066 -0.27(-0.42%)
Aug 06, 2013 64.35 64.46 64.00 64.30 1,391,456 -0.14(-0.22%)
Aug 05, 2013 64.35 64.49 64.03 64.44 2,268,360 +0.19(+0.30%)
Aug 02, 2013 64.13 64.51 64.01 64.25 4,369,272 -0.22(-0.34%)
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.