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

49.49 USD -1.31 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 66.79 66.94 66.17 66.30 1,685,000 -0.97(-1.44%)
Mar 29, 2007 67.28 67.60 67.17 67.27 1,227,500 +0.54(+0.81%)
Mar 28, 2007 67.22 67.48 66.51 66.73 1,888,700 +0.12(+0.18%)
Mar 27, 2007 66.23 66.80 66.22 66.61 800,700 +0.06(+0.09%)
Mar 26, 2007 66.95 66.98 66.05 66.55 2,195,101 +0.46(+0.70%)
Mar 23, 2007 65.82 66.33 65.76 66.09 1,592,300 +0.80(+1.23%)
Mar 22, 2007 65.00 65.90 64.81 65.29 3,587,400 -0.04(-0.06%)
Mar 21, 2007 64.49 65.50 64.15 65.33 1,032,700 +1.13(+1.76%)
Mar 20, 2007 63.42 64.30 63.40 64.20 874,550 +0.31(+0.49%)
Mar 19, 2007 63.60 64.29 63.39 63.89 1,250,000 +0.44(+0.69%)
Mar 16, 2007 63.76 63.93 63.39 63.45 1,103,500 -0.45(-0.70%)
Mar 15, 2007 63.21 64.29 63.04 63.90 1,471,440 -0.39(-0.61%)
Mar 14, 2007 63.96 64.33 63.40 64.29 1,223,100 +0.51(+0.80%)
Mar 13, 2007 64.97 65.02 63.78 63.78 1,250,000 -1.19(-1.83%)
Mar 12, 2007 64.79 65.09 64.71 64.97 785,100 -0.15(-0.23%)
Mar 09, 2007 65.02 65.44 64.77 65.12 1,065,000 +0.07(+0.11%)
Mar 08, 2007 65.45 65.50 64.94 65.05 2,460,300 -0.21(-0.32%)
Mar 07, 2007 64.16 65.52 64.14 65.26 2,161,100 +0.87(+1.35%)
Mar 06, 2007 63.97 64.66 63.79 64.39 4,223,300 +1.31(+2.08%)
Mar 05, 2007 62.71 63.67 62.71 63.08 1,856,800 -1.12(-1.74%)
Mar 02, 2007 64.68 64.93 64.05 64.20 1,620,400 -1.50(-2.28%)
Mar 01, 2007 64.63 65.95 64.12 65.70 2,311,838 +0.69(+1.06%)
Feb 28, 2007 66.64 66.75 64.85 65.01 4,886,100 -0.91(-1.38%)
Feb 27, 2007 67.04 67.50 65.30 65.92 1,876,900 -1.25(-1.86%)
Feb 26, 2007 67.74 67.82 66.69 67.17 954,349 +0.11(+0.16%)
Feb 23, 2007 66.83 67.16 66.82 67.06 760,700 +0.46(+0.69%)
Feb 22, 2007 66.22 66.70 66.08 66.60 1,305,000 +0.61(+0.92%)
Feb 21, 2007 65.76 66.13 65.45 65.99 1,160,600 +0.17(+0.26%)
Feb 20, 2007 65.88 65.92 65.60 65.82 914,000 -0.77(-1.16%)
Feb 16, 2007 66.71 66.81 66.43 66.59 742,600 -0.54(-0.80%)
Feb 15, 2007 66.96 67.19 66.65 67.13 1,726,800 +0.28(+0.42%)
Feb 14, 2007 67.04 67.38 66.81 66.85 1,708,535 -0.10(-0.15%)
Feb 13, 2007 66.39 67.11 66.37 66.95 1,040,722 +0.65(+0.98%)
Feb 12, 2007 66.22 66.40 65.97 66.30 889,827 -0.23(-0.35%)
Feb 09, 2007 66.79 67.05 66.50 66.53 1,226,500 -1.21(-1.79%)
Feb 08, 2007 66.87 67.84 66.72 67.74 1,091,500 +0.42(+0.62%)
Feb 07, 2007 68.04 68.07 67.17 67.32 1,224,000 -1.01(-1.48%)
Feb 06, 2007 68.14 68.36 67.90 68.33 994,800 -0.06(-0.09%)
Feb 05, 2007 68.09 68.39 67.89 68.39 1,361,900 +0.37(+0.54%)
Feb 02, 2007 68.18 68.25 67.68 68.02 1,789,900 -1.46(-2.10%)
Feb 01, 2007 69.18 69.60 69.00 69.48 1,372,300 +1.23(+1.80%)
Jan 31, 2007 67.30 68.32 67.06 68.25 1,662,800 -0.15(-0.22%)
Jan 30, 2007 67.79 68.60 67.71 68.40 945,900 +0.85(+1.26%)
Jan 29, 2007 67.88 68.08 67.47 67.55 1,065,800 -0.65(-0.95%)
Jan 26, 2007 68.13 68.35 67.73 68.20 1,221,600 +0.39(+0.58%)
Jan 25, 2007 68.47 68.53 67.81 67.81 1,270,400 -1.49(-2.15%)
Jan 24, 2007 69.18 69.30 68.64 69.30 1,541,000 +0.12(+0.17%)
Jan 23, 2007 68.31 69.28 68.23 69.18 1,169,700 +1.26(+1.86%)
Jan 22, 2007 68.68 68.74 67.70 67.92 1,177,800 -0.88(-1.28%)
Jan 19, 2007 67.98 68.80 67.91 68.80 1,090,000 +0.69(+1.01%)
Jan 18, 2007 68.52 68.72 67.85 68.11 1,441,000 -0.13(-0.19%)
Jan 17, 2007 67.24 68.24 67.24 68.24 1,309,800 +0.76(+1.13%)
Jan 16, 2007 67.96 68.19 67.29 67.48 1,884,500 -0.33(-0.49%)
Jan 12, 2007 66.57 67.85 66.57 67.81 1,625,400 +1.53(+2.31%)
Jan 11, 2007 66.06 67.22 66.02 66.28 1,685,400 +0.31(+0.47%)
Jan 10, 2007 66.32 66.63 65.89 65.97 1,719,700 -0.56(-0.84%)
Jan 09, 2007 66.31 66.78 66.06 66.53 1,602,100 -0.27(-0.40%)
Jan 08, 2007 67.26 67.45 66.49 66.80 1,460,300 -0.59(-0.88%)
Jan 05, 2007 67.39 67.53 66.83 67.39 2,162,500 -1.26(-1.84%)
Jan 04, 2007 69.12 69.36 68.49 68.65 1,936,800 -1.12(-1.61%)
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.