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

39.49 USD -0.87 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.24 57.33 56.50 57.01 5,295,801 -0.73(-1.26%)
Jun 29, 2015 57.49 58.05 57.49 57.74 4,401,080 -1.47(-2.48%)
Jun 26, 2015 58.94 59.21 58.70 59.21 2,054,242 -0.02(-0.03%)
Jun 25, 2015 59.98 59.98 59.19 59.23 1,825,908 -0.30(-0.50%)
Jun 24, 2015 59.58 59.98 59.53 59.53 3,556,297 +0.53(+0.90%)
Jun 23, 2015 58.62 59.12 58.62 59.00 3,364,657 -0.11(-0.19%)
Jun 22, 2015 59.42 59.54 59.10 59.11 2,033,766 +0.56(+0.96%)
Jun 19, 2015 58.89 59.12 58.55 58.55 1,462,607 -0.10(-0.17%)
Jun 18, 2015 58.62 59.17 58.37 58.65 2,702,744 +0.34(+0.58%)
Jun 17, 2015 58.27 58.55 57.82 58.31 4,859,543 +0.02(+0.03%)
Jun 16, 2015 57.61 58.33 57.58 58.29 2,843,430 +0.29(+0.50%)
Jun 15, 2015 57.44 58.16 57.41 58.00 2,067,174 -0.02(-0.03%)
Jun 12, 2015 58.25 58.36 57.73 58.02 2,294,004 -1.07(-1.81%)
Jun 11, 2015 59.16 59.29 58.79 59.09 1,424,383 -0.04(-0.07%)
Jun 10, 2015 59.08 59.39 58.89 59.13 3,394,422 +1.20(+2.07%)
Jun 09, 2015 58.02 58.32 57.53 57.93 4,660,579 -0.39(-0.67%)
Jun 08, 2015 58.38 58.71 58.11 58.32 2,766,317 -0.02(-0.03%)
Jun 05, 2015 57.76 58.75 57.69 58.34 4,344,178 -0.21(-0.36%)
Jun 04, 2015 58.83 59.18 58.46 58.55 4,516,057 -0.99(-1.66%)
Jun 03, 2015 59.72 59.99 59.42 59.54 3,504,928 -0.08(-0.13%)
Jun 02, 2015 59.43 59.92 59.31 59.62 2,134,856 +0.71(+1.21%)
Jun 01, 2015 59.18 59.24 58.33 58.91 3,131,997 -0.81(-1.36%)
May 29, 2015 59.99 60.27 59.54 59.72 1,959,171 -0.40(-0.67%)
May 28, 2015 59.97 60.17 59.51 60.12 2,269,130 +0.00(+0.00%)
May 27, 2015 59.71 60.33 59.61 60.12 1,822,831 +0.44(+0.74%)
May 26, 2015 60.10 60.28 59.36 59.68 3,170,341 -1.52(-2.48%)
May 22, 2015 61.55 61.20 61.20 61.20 1,862,800 -1.10(-1.77%)
May 21, 2015 62.14 62.54 61.98 62.30 2,267,194 +0.89(+1.45%)
May 20, 2015 61.58 61.68 61.21 61.41 2,109,252 +0.16(+0.26%)
May 19, 2015 61.84 61.86 61.15 61.25 2,670,751 -0.90(-1.45%)
May 18, 2015 62.30 62.51 62.05 62.15 2,061,094 -1.08(-1.71%)
May 15, 2015 62.97 63.46 62.60 63.23 1,932,135 -0.33(-0.52%)
May 14, 2015 64.03 64.17 63.41 63.56 2,417,087 +0.26(+0.41%)
May 13, 2015 63.31 63.62 63.14 63.30 2,557,610 -0.34(-0.53%)
May 12, 2015 63.60 64.04 63.51 63.64 3,019,946 -0.61(-0.95%)
May 11, 2015 64.18 64.36 63.82 64.25 4,417,231 +0.01(+0.02%)
May 08, 2015 64.20 64.26 63.25 64.24 5,928,003 +2.12(+3.41%)
May 07, 2015 62.55 62.74 61.66 62.12 5,123,669 -1.36(-2.14%)
May 06, 2015 63.92 64.12 63.26 63.48 2,085,132 -0.09(-0.14%)
May 05, 2015 64.20 64.46 63.48 63.57 2,531,476 -0.19(-0.30%)
May 04, 2015 64.04 64.31 63.71 63.76 3,271,516 +0.22(+0.35%)
May 01, 2015 63.32 63.60 62.42 63.54 3,661,755 +0.11(+0.17%)
Apr 30, 2015 63.62 63.85 63.24 63.43 3,188,580 -0.07(-0.11%)
Apr 29, 2015 63.13 63.97 63.01 63.50 3,014,746 +0.12(+0.19%)
Apr 28, 2015 63.25 63.59 62.98 63.38 2,416,947 +0.29(+0.46%)
Apr 27, 2015 63.25 63.49 63.09 63.09 2,110,386 +0.33(+0.53%)
Apr 24, 2015 63.01 63.05 62.56 62.76 2,033,846 -0.20(-0.32%)
Apr 23, 2015 62.80 63.25 62.67 62.96 2,497,302 +0.60(+0.96%)
Apr 22, 2015 62.48 62.53 62.01 62.36 3,053,322 -0.06(-0.10%)
Apr 21, 2015 62.71 62.95 62.26 62.42 3,371,366 -0.43(-0.68%)
Apr 20, 2015 62.94 63.36 62.70 62.85 2,493,491 +0.11(+0.18%)
Apr 17, 2015 62.36 62.74 62.22 62.74 2,678,825 -0.52(-0.82%)
Apr 16, 2015 63.06 63.74 62.61 63.26 3,961,887 +1.09(+1.75%)
Apr 15, 2015 61.68 62.28 61.26 62.17 4,951,927 +1.72(+2.85%)
Apr 14, 2015 60.82 60.87 60.45 60.45 8,755,345 +0.65(+1.09%)
Apr 13, 2015 60.02 60.21 59.77 59.80 2,769,151 +0.07(+0.12%)
Apr 10, 2015 59.30 59.86 59.29 59.73 4,529,368 +0.33(+0.56%)
Apr 09, 2015 58.73 59.70 58.71 59.40 8,933,628 -0.43(-0.72%)
Apr 08, 2015 60.67 60.68 59.03 59.83 10,457,069 -2.12(-3.42%)
Apr 07, 2015 62.05 62.52 61.89 61.95 2,439,242 +0.45(+0.73%)
Apr 06, 2015 61.27 61.94 60.78 61.50 2,015,460 +1.17(+1.94%)
Apr 02, 2015 60.37 60.33 60.33 60.33 3,050,800 +0.14(+0.23%)
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.